| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 9.06 | 9.23 | 9.03 | 9.19 | 9.19 | +0.11 (+1.21%) | 1,569,528 |
| 23 Jul 2018 | CNY | 8.96 | 9.09 | 8.89 | 9.08 | 9.08 | +0.08 (+0.89%) | 1,195,847 |
| 20 Jul 2018 | CNY | 8.9 | 9.04 | 8.82 | 9 | 9 | +0.07 (+0.78%) | 1,435,848 |
| 19 Jul 2018 | CNY | 9.13 | 9.17 | 8.91 | 8.93 | 8.93 | -0.22 (-2.40%) | 1,687,920 |
| 18 Jul 2018 | CNY | 9.27 | 9.27 | 9.12 | 9.15 | 9.15 | -0.15 (-1.61%) | 1,673,446 |
| 17 Jul 2018 | CNY | 9.25 | 9.35 | 9.18 | 9.3 | 9.3 | -0.321 (-3.34%) | 1,006,600 |
| 17 Jul 2018 |
|
|||||||
| 16 Jul 2018 | CNY | 9.7 | 9.7143 | 9.5571 | 9.6214 | 9.6214 | -0.036 (-0.37%) | 2,940,785 |
| 13 Jul 2018 | CNY | 9.5571 | 9.6786 | 9.5 | 9.6571 | 9.6571 | +0.107 (+1.12%) | 1,536,081 |
| 12 Jul 2018 | CNY | 9.3071 | 9.5714 | 9.2929 | 9.55 | 9.55 | +0.179 (+1.91%) | 1,646,848 |
| 11 Jul 2018 | CNY | 9.5357 | 9.5357 | 9.2214 | 9.3714 | 9.3714 | -0.179 (-1.87%) | 1,656,435 |
| 10 Jul 2018 | CNY | 9.4 | 9.7143 | 9.4 | 9.55 | 9.55 | +0.221 (+2.37%) | 2,807,840 |
| 9 Jul 2018 | CNY | 9.2143 | 9.3429 | 9.1857 | 9.3286 | 9.3286 | +0.114 (+1.24%) | 953,260 |
| 6 Jul 2018 | CNY | 9.2214 | 9.2786 | 8.9714 | 9.2143 | 9.2143 | +0.014 (+0.16%) | 1,591,657 |
| 5 Jul 2018 | CNY | 9.2643 | 9.3786 | 9.1857 | 9.2 | 9.2 | -0.1 (-1.08%) | 965,300 |
| 4 Jul 2018 | CNY | 9.4214 | 9.4214 | 9.2429 | 9.3 | 9.3 | -0.114 (-1.21%) | 1,041,460 |
| 3 Jul 2018 | CNY | 9.2286 | 9.4286 | 9.2286 | 9.4143 | 9.4143 | +0.143 (+1.54%) | 1,202,040 |
| 2 Jul 2018 | CNY | 9.3929 | 9.4071 | 9.1857 | 9.2714 | 9.2714 | -0.1 (-1.07%) | 1,422,400 |
| 29 Jun 2018 | CNY | 9.1571 | 9.3857 | 9.1571 | 9.3714 | 9.3714 | +0.229 (+2.50%) | 1,047,200 |
| 28 Jun 2018 | CNY | 9.15 | 9.3 | 9.1143 | 9.1429 | 9.1429 | -0.114 (-1.23%) | 907,900 |
| 27 Jun 2018 | CNY | 9.2857 | 9.4214 | 9.1786 | 9.2571 | 9.2571 | +0.007 (+0.08%) | 1,242,883 |
| 26 Jun 2018 | CNY | 9.1429 | 9.2857 | 8.9429 | 9.25 | 9.25 | +0.057 (+0.62%) | 961,520 |
| 25 Jun 2018 | CNY | 9.2643 | 9.3071 | 9.1714 | 9.1929 | 9.1929 | -0.007 (-0.08%) | 1,024,237 |
| 22 Jun 2018 | CNY | 9.0571 | 9.2 | 8.9429 | 9.2 | 9.2 | +0.114 (+1.26%) | 1,492,082 |
| 21 Jun 2018 | CNY | 9.1857 | 9.3071 | 9.0714 | 9.0857 | 9.0857 | -0.114 (-1.24%) | 1,689,660 |
| 20 Jun 2018 | CNY | 9.0786 | 9.3071 | 9.0714 | 9.2 | 9.2 | +0.086 (+0.94%) | 1,530,190 |
| 19 Jun 2018 | CNY | 9.75 | 9.75 | 9.0071 | 9.1143 | 9.1143 | -0.75 (-7.60%) | 3,982,850 |
| 15 Jun 2018 | CNY | 10.1071 | 10.15 | 9.6786 | 9.8643 | 9.8643 | -0.243 (-2.40%) | 2,536,871 |
| 14 Jun 2018 | CNY | 10.1071 | 10.2286 | 10.0786 | 10.1071 | 10.1071 | -0.043 (-0.42%) | 1,661,331 |
| 13 Jun 2018 | CNY | 10.4071 | 10.4857 | 10.1143 | 10.15 | 10.15 | -0.321 (-3.07%) | 2,051,000 |
| 12 Jun 2018 | CNY | 10.4214 | 10.4857 | 10.3071 | 10.4714 | 10.4714 | +0.1 (+0.96%) | 1,592,220 |
