| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2018 | CNY | 7.45 | 7.78 | 7.45 | 7.61 | 7.61 | +0.04 (+0.53%) | 971,180 |
| 6 Aug 2018 | CNY | 8.03 | 8.09 | 7.51 | 7.57 | 7.57 | -0.13 (-1.69%) | 1,194,120 |
| 3 Aug 2018 | CNY | 7.79 | 8.06 | 7.65 | 7.7 | 7.7 | -0.04 (-0.52%) | 871,740 |
| 2 Aug 2018 | CNY | 7.75 | 7.96 | 7.53 | 7.74 | 7.74 | -0.3 (-3.73%) | 1,854,060 |
| 1 Aug 2018 | CNY | 8.09 | 8.3 | 7.93 | 8.04 | 8.04 | +0.08 (+1.01%) | 1,745,200 |
| 31 Jul 2018 | CNY | 7.79 | 8 | 7.78 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,407,080 |
| 30 Jul 2018 | CNY | 8.25 | 8.32 | 7.87 | 7.91 | 7.91 | -0.22 (-2.71%) | 1,497,960 |
| 27 Jul 2018 | CNY | 8.08 | 8.22 | 8.06 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,333,055 |
| 26 Jul 2018 | CNY | 8.13 | 8.32 | 8.08 | 8.12 | 8.12 | -0.08 (-0.98%) | 2,213,112 |
| 25 Jul 2018 | CNY | 8.13 | 8.38 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 3,278,803 |
| 24 Jul 2018 | CNY | 8.15 | 8.29 | 8.03 | 8.15 | 8.15 | -0.17 (-2.04%) | 4,953,930 |
| 23 Jul 2018 | CNY | 7.9 | 8.34 | 7.9 | 8.32 | 8.32 | +1.26 (+17.85%) | 7,905,313 |
| 19 Jul 2018 | CNY | 7.13 | 7.3 | 7.04 | 7.06 | 7.06 | -0.06 (-0.84%) | 1,708,171 |
| 18 Jul 2018 | CNY | 7.19 | 7.31 | 7.12 | 7.12 | 7.12 | -0.08 (-1.11%) | 1,821,393 |
| 17 Jul 2018 | CNY | 7.21 | 7.31 | 7.12 | 7.2 | 7.2 | -0.14 (-1.91%) | 2,623,197 |
| 16 Jul 2018 | CNY | 7.5 | 7.53 | 7.26 | 7.34 | 7.34 | -0.16 (-2.13%) | 4,341,413 |
| 13 Jul 2018 | CNY | 6.91 | 7.5 | 6.76 | 7.5 | 7.5 | +0.68 (+9.97%) | 3,902,101 |
| 12 Jul 2018 | CNY | 6.68 | 6.96 | 6.65 | 6.82 | 6.82 | +0.07 (+1.04%) | 1,535,760 |
| 11 Jul 2018 | CNY | 6.67 | 6.76 | 6.45 | 6.75 | 6.75 | +0.11 (+1.66%) | 1,829,617 |
| 10 Jul 2018 | CNY | 6.64 | 6.65 | 6.53 | 6.64 | 6.64 | +0.06 (+0.91%) | 895,040 |
| 9 Jul 2018 | CNY | 6.47 | 6.65 | 6.4 | 6.58 | 6.58 | +0.07 (+1.08%) | 1,527,943 |
| 6 Jul 2018 | CNY | 6.37 | 6.62 | 6.11 | 6.51 | 6.51 | +0.25 (+3.99%) | 2,239,960 |
| 5 Jul 2018 | CNY | 6.24 | 6.44 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 1,642,087 |
| 4 Jul 2018 | CNY | 6.75 | 6.77 | 6.12 | 6.28 | 6.28 | -0.47 (-6.96%) | 3,225,569 |
| 3 Jul 2018 | CNY | 6.8 | 6.97 | 6.63 | 6.75 | 6.75 | -0.02 (-0.30%) | 2,561,695 |
| 2 Jul 2018 | CNY | 6.98 | 7.09 | 6.67 | 6.77 | 6.77 | -0.22 (-3.15%) | 1,403,081 |
| 29 Jun 2018 | CNY | 6.89 | 7.06 | 6.83 | 6.99 | 6.99 | +0.18 (+2.64%) | 1,113,462 |
| 28 Jun 2018 | CNY | 7.01 | 7.11 | 6.8 | 6.81 | 6.81 | -0.15 (-2.16%) | 1,263,560 |
| 27 Jun 2018 | CNY | 7.24 | 7.34 | 6.95 | 6.96 | 6.96 | -0.28 (-3.87%) | 1,523,774 |
| 26 Jun 2018 | CNY | 7.12 | 7.3 | 6.97 | 7.24 | 7.24 | -0.07 (-0.96%) | 1,345,860 |
