| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 9.9143 | 9.9143 | 9.2857 | 9.6429 | 9.6429 | -0.457 (-4.53%) | 5,425,698 |
| 10 Jul 2018 | CNY | 9.8929 | 10.1286 | 9.8571 | 10.1 | 10.1 | +0.2 (+2.02%) | 5,229,103 |
| 9 Jul 2018 | CNY | 9.6429 | 9.9143 | 9.6429 | 9.9 | 9.9 | +0.264 (+2.74%) | 4,756,221 |
| 6 Jul 2018 | CNY | 9.5857 | 9.7571 | 9.2214 | 9.6357 | 9.6357 | +0.093 (+0.97%) | 6,025,973 |
| 5 Jul 2018 | CNY | 10.2143 | 10.3357 | 9.5071 | 9.5429 | 9.5429 | -0.614 (-6.05%) | 6,215,375 |
| 4 Jul 2018 | CNY | 10.6571 | 10.6929 | 10.0214 | 10.1571 | 10.1571 | -0.514 (-4.82%) | 6,012,609 |
| 3 Jul 2018 | CNY | 10.3571 | 10.7071 | 10.2357 | 10.6714 | 10.6714 | +0.307 (+2.96%) | 6,677,524 |
| 2 Jul 2018 | CNY | 10.8857 | 10.9857 | 10.0786 | 10.3643 | 10.3643 | -0.407 (-3.78%) | 7,599,508 |
| 29 Jun 2018 | CNY | 10.4286 | 10.8929 | 10.4286 | 10.7714 | 10.7714 | +0.186 (+1.75%) | 7,003,025 |
| 28 Jun 2018 | CNY | 11.3071 | 11.5429 | 10.4786 | 10.5857 | 10.5857 | -0.929 (-8.06%) | 8,811,957 |
| 27 Jun 2018 | CNY | 11.0786 | 11.6857 | 10.7857 | 11.5143 | 11.5143 | +0.429 (+3.87%) | 10,741,584 |
| 26 Jun 2018 | CNY | 10.6429 | 11.1071 | 10.1429 | 11.0857 | 11.0857 | -0.107 (-0.96%) | 8,449,760 |
| 25 Jun 2018 | CNY | 11.1571 | 11.5286 | 11.0786 | 11.1929 | 11.1929 | -4.579 (-29.03%) | 5,442,617 |
| 25 Jun 2018 |
|
|||||||
| 22 Jun 2018 | CNY | 11.2755 | 11.7041 | 11.2602 | 11.2653 | 11.2653 | -1.245 (-9.95%) | 16,270,683 |
| 21 Jun 2018 | CNY | 13.9286 | 14.0255 | 12.5102 | 12.5102 | 12.5102 | -1.388 (-9.99%) | 11,356,796 |
| 20 Jun 2018 | CNY | 13.8571 | 14.6786 | 13.6327 | 13.898 | 13.898 | -0.464 (-3.23%) | 10,388,331 |
| 19 Jun 2018 | CNY | 15.3061 | 15.4031 | 14.1684 | 14.3622 | 14.3622 | -1.378 (-8.75%) | 9,220,533 |
| 15 Jun 2018 | CNY | 14.7959 | 16.0561 | 14.5969 | 15.7398 | 15.7398 | +1.117 (+7.64%) | 12,988,443 |
| 14 Jun 2018 | CNY | 14.8214 | 15.2806 | 14.5255 | 14.6225 | 14.6225 | -0.546 (-3.60%) | 7,917,188 |
| 13 Jun 2018 | CNY | 15.0255 | 15.6531 | 14.8112 | 15.1684 | 15.1684 | -0.117 (-0.77%) | 10,413,940 |
| 12 Jun 2018 | CNY | 14.2857 | 15.8163 | 14.2245 | 15.2857 | 15.2857 | +0.617 (+4.21%) | 20,371,902 |
| 11 Jun 2018 | CNY | 14.2857 | 14.6684 | 13.6429 | 14.6684 | 14.6684 | +1.332 (+9.99%) | 26,866,698 |
| 8 Jun 2018 | CNY | 12.6531 | 13.4592 | 12.6531 | 13.3367 | 13.3367 | +0.352 (+2.71%) | 9,950,745 |
| 7 Jun 2018 | CNY | 13.3418 | 13.3418 | 12.8622 | 12.9847 | 12.9847 | -0.464 (-3.45%) | 7,617,692 |
| 6 Jun 2018 | CNY | 13.1122 | 13.5204 | 13.0612 | 13.449 | 13.449 | +0.133 (+1.00%) | 12,291,218 |
| 5 Jun 2018 | CNY | 12.602 | 13.4796 | 12.4082 | 13.3163 | 13.3163 | +0.627 (+4.95%) | 14,966,401 |
| 4 Jun 2018 | CNY | 12.4847 | 13.2602 | 12.4847 | 12.6888 | 12.6888 | +0.189 (+1.51%) | 10,722,958 |
| 1 Jun 2018 | CNY | 12.7602 | 12.8163 | 12.2959 | 12.5 | 12.5 | -0.597 (-4.56%) | 13,058,803 |
| 31 May 2018 | CNY | 12.2296 | 13.0969 | 12.2194 | 13.0969 | 13.0969 | +1.189 (+9.98%) | 17,854,188 |
| 30 May 2018 | CNY | 12.0867 | 12.3571 | 11.5918 | 11.9082 | 11.9082 | -0.393 (-3.19%) | 3,577,738 |
