| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 8.18 | 8.37 | 8.15 | 8.29 | 8.29 | +0.05 (+0.61%) | 1,072,283 |
| 19 Jul 2018 | CNY | 8.35 | 8.4 | 8.1 | 8.24 | 8.24 | -0.1 (-1.20%) | 1,582,683 |
| 18 Jul 2018 | CNY | 8.42 | 8.45 | 8.3 | 8.34 | 8.34 | -0.02 (-0.24%) | 709,700 |
| 17 Jul 2018 | CNY | 8.25 | 8.42 | 8.21 | 8.36 | 8.36 | +0.1 (+1.21%) | 891,570 |
| 16 Jul 2018 | CNY | 8.25 | 8.27 | 8.15 | 8.26 | 8.26 | 0.0 (0.0%) | 539,503 |
| 13 Jul 2018 | CNY | 8.23 | 8.29 | 8.21 | 8.26 | 8.26 | -0.02 (-0.24%) | 1,276,850 |
| 12 Jul 2018 | CNY | 8.14 | 8.37 | 8.07 | 8.28 | 8.28 | +0.19 (+2.35%) | 3,101,803 |
| 11 Jul 2018 | CNY | 8.18 | 8.2 | 7.96 | 8.09 | 8.09 | -0.2 (-2.41%) | 805,000 |
| 10 Jul 2018 | CNY | 8.16 | 8.3 | 8.16 | 8.29 | 8.29 | +0.11 (+1.34%) | 691,900 |
| 9 Jul 2018 | CNY | 8.09 | 8.22 | 8.09 | 8.18 | 8.18 | +0.08 (+0.99%) | 1,343,550 |
| 6 Jul 2018 | CNY | 8.3 | 8.3 | 7.9 | 8.1 | 8.1 | -0.09 (-1.10%) | 745,087 |
| 5 Jul 2018 | CNY | 8.35 | 8.36 | 8.17 | 8.19 | 8.19 | -0.11 (-1.33%) | 680,100 |
| 4 Jul 2018 | CNY | 8.45 | 8.45 | 8.29 | 8.3 | 8.3 | -0.17 (-2.01%) | 718,803 |
| 3 Jul 2018 | CNY | 8.3 | 8.5 | 8.25 | 8.47 | 8.47 | +0.17 (+2.05%) | 952,803 |
| 2 Jul 2018 | CNY | 8.5 | 8.5 | 8.2 | 8.3 | 8.3 | -0.19 (-2.24%) | 936,300 |
| 29 Jun 2018 | CNY | 8.02 | 8.51 | 8.02 | 8.49 | 8.49 | +0.2 (+2.41%) | 1,213,750 |
| 28 Jun 2018 | CNY | 8.25 | 8.45 | 8.25 | 8.29 | 8.29 | -0.04 (-0.48%) | 803,200 |
| 27 Jun 2018 | CNY | 8.3 | 8.42 | 8.28 | 8.33 | 8.33 | +0.01 (+0.12%) | 784,900 |
| 26 Jun 2018 | CNY | 8.12 | 8.36 | 8.03 | 8.32 | 8.32 | +0.1 (+1.22%) | 834,706 |
| 25 Jun 2018 | CNY | 8.16 | 8.37 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 801,753 |
| 22 Jun 2018 | CNY | 8 | 8.17 | 7.7 | 8.15 | 8.15 | +0.15 (+1.88%) | 656,453 |
| 21 Jun 2018 | CNY | 8.24 | 8.32 | 8 | 8 | 8 | -0.28 (-3.38%) | 1,092,300 |
| 20 Jun 2018 | CNY | 8.23 | 8.4 | 8 | 8.28 | 8.28 | +0.03 (+0.36%) | 1,384,185 |
| 19 Jun 2018 | CNY | 9.09 | 9.09 | 8.24 | 8.25 | 8.25 | -0.91 (-9.93%) | 2,260,050 |
| 15 Jun 2018 | CNY | 9.99 | 10.06 | 9.02 | 9.16 | 9.16 | -0.8 (-8.03%) | 2,860,800 |
| 14 Jun 2018 | CNY | 9.92 | 10.04 | 9.86 | 9.96 | 9.96 | +0.03 (+0.30%) | 1,492,400 |
| 13 Jun 2018 | CNY | 10.4 | 10.4 | 9.88 | 9.93 | 9.93 | -0.49 (-4.70%) | 2,788,100 |
| 12 Jun 2018 | CNY | 10.31 | 10.44 | 10.06 | 10.42 | 10.42 | +0.03 (+0.29%) | 2,340,587 |
| 11 Jun 2018 | CNY | 10.42 | 10.6 | 10.33 | 10.39 | 10.39 | -0.13 (-1.24%) | 2,639,500 |
| 8 Jun 2018 | CNY | 10.63 | 10.75 | 10.36 | 10.52 | 10.52 | -0.31 (-2.86%) | 4,478,453 |
