| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 9.1472 | 9.1618 | 8.9359 | 9.129 | 9.129 | -0.033 (-0.36%) | 6,312,443 |
| 20 Jul 2018 | CNY | 9.1363 | 9.3622 | 8.976 | 9.1618 | 9.1618 | 0.0 (0.0%) | 11,466,075 |
| 19 Jul 2018 | CNY | 9.3622 | 9.5117 | 8.9978 | 9.1618 | 9.1618 | -0.139 (-1.49%) | 10,484,009 |
| 18 Jul 2018 | CNY | 9.4242 | 9.559 | 9.2493 | 9.3003 | 9.3003 | -0.233 (-2.45%) | 10,345,351 |
| 17 Jul 2018 | CNY | 9.2894 | 9.7996 | 9.2784 | 9.5335 | 9.5335 | +0.128 (+1.36%) | 19,294,666 |
| 16 Jul 2018 | CNY | 8.6771 | 9.6429 | 8.6771 | 9.406 | 9.406 | +0.641 (+7.32%) | 25,835,739 |
| 13 Jul 2018 | CNY | 8.7464 | 9.0598 | 8.7391 | 8.7646 | 8.7646 | +0.033 (+0.38%) | 18,693,922 |
| 12 Jul 2018 | CNY | 8.8703 | 8.8994 | 8.4985 | 8.7318 | 8.7318 | +1.935 (+28.47%) | 31,486,971 |
| 9 Jul 2018 | CNY | 6.7055 | 6.8331 | 6.7055 | 6.7967 | 6.7967 | +0.069 (+1.03%) | 1,803,968 |
| 6 Jul 2018 | CNY | 6.7055 | 6.8039 | 6.527 | 6.7274 | 6.7274 | +0.029 (+0.43%) | 1,754,403 |
| 5 Jul 2018 | CNY | 6.844 | 6.9096 | 6.691 | 6.6983 | 6.6983 | -0.226 (-3.26%) | 1,499,274 |
| 4 Jul 2018 | CNY | 6.9278 | 6.9679 | 6.6983 | 6.9242 | 6.9242 | -0.091 (-1.30%) | 2,900,361 |
| 3 Jul 2018 | CNY | 6.9242 | 7.0335 | 6.7748 | 7.0153 | 7.0153 | +0.091 (+1.32%) | 2,089,775 |
| 2 Jul 2018 | CNY | 7.2157 | 7.2267 | 6.8805 | 6.9242 | 6.9242 | -0.39 (-5.33%) | 3,306,574 |
| 29 Jun 2018 | CNY | 7.1429 | 7.3433 | 6.8805 | 7.3141 | 7.3141 | +0.168 (+2.35%) | 4,577,055 |
| 28 Jun 2018 | CNY | 7.4709 | 7.4781 | 7.1064 | 7.1465 | 7.1465 | -0.313 (-4.20%) | 2,344,802 |
| 27 Jun 2018 | CNY | 7.6421 | 7.6676 | 7.4053 | 7.4599 | 7.4599 | -0.182 (-2.38%) | 1,550,963 |
| 26 Jun 2018 | CNY | 7.3652 | 7.7077 | 7.3615 | 7.6421 | 7.6421 | -0.004 (-0.05%) | 942,179 |
| 25 Jun 2018 | CNY | 7.726 | 7.9337 | 7.5364 | 7.6458 | 7.6458 | -0.146 (-1.87%) | 1,220,366 |
| 22 Jun 2018 | CNY | 7.5255 | 7.828 | 7.5109 | 7.7915 | 7.7915 | +0.153 (+2.00%) | 1,280,624 |
| 21 Jun 2018 | CNY | 7.7879 | 7.8972 | 7.4198 | 7.6385 | 7.6385 | -0.262 (-3.32%) | 1,594,757 |
| 20 Jun 2018 | CNY | 7.5802 | 7.9555 | 7.3542 | 7.9009 | 7.9009 | +0.292 (+3.83%) | 2,501,762 |
| 19 Jun 2018 | CNY | 7.9738 | 7.9993 | 7.3324 | 7.6093 | 7.6093 | -0.539 (-6.62%) | 3,134,251 |
| 15 Jun 2018 | CNY | 8.2143 | 8.258 | 7.8571 | 8.1487 | 8.1487 | -0.116 (-1.40%) | 1,477,644 |
| 15 Jun 2018 |
|
|||||||
| 14 Jun 2018 | CNY | 8.408 | 8.4522 | 8.2388 | 8.2648 | 8.2648 | -0.102 (-1.21%) | 1,905,049 |
| 13 Jun 2018 | CNY | 8.4887 | 8.572 | 8.3351 | 8.3663 | 8.3663 | -0.208 (-2.43%) | 1,474,406 |
| 12 Jun 2018 | CNY | 8.6162 | 8.6162 | 8.3897 | 8.5746 | 8.5746 | +0.057 (+0.67%) | 1,847,041 |
| 11 Jun 2018 | CNY | 8.5798 | 8.6579 | 8.4366 | 8.5173 | 8.5173 | +0.023 (+0.28%) | 1,319,205 |
| 8 Jun 2018 | CNY | 8.585 | 8.585 | 8.3975 | 8.4939 | 8.4939 | -0.021 (-0.24%) | 1,409,483 |
| 7 Jun 2018 | CNY | 8.5667 | 8.6891 | 8.4861 | 8.5147 | 8.5147 | -0.052 (-0.61%) | 1,628,070 |
