| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 8.3 | 8.46 | 8.27 | 8.4 | 8.4 | +0.08 (+0.96%) | 679,763 |
| 20 Jul 2018 | CNY | 8.27 | 8.37 | 8.15 | 8.32 | 8.32 | +0.05 (+0.60%) | 811,926 |
| 19 Jul 2018 | CNY | 8.21 | 8.39 | 8.21 | 8.27 | 8.27 | -0.11 (-1.31%) | 873,526 |
| 18 Jul 2018 | CNY | 8.41 | 8.68 | 8.38 | 8.38 | 8.38 | -0.08 (-0.95%) | 1,272,900 |
| 17 Jul 2018 | CNY | 8.52 | 8.56 | 8.35 | 8.46 | 8.46 | -0.15 (-1.74%) | 1,665,300 |
| 16 Jul 2018 | CNY | 8.2 | 8.64 | 8.13 | 8.61 | 8.61 | +0.44 (+5.39%) | 1,911,262 |
| 13 Jul 2018 | CNY | 8.18 | 8.23 | 8.16 | 8.17 | 8.17 | -0.05 (-0.61%) | 588,041 |
| 12 Jul 2018 | CNY | 7.93 | 8.28 | 7.9 | 8.22 | 8.22 | +0.26 (+3.27%) | 1,124,300 |
| 11 Jul 2018 | CNY | 8.25 | 8.25 | 7.83 | 7.96 | 7.96 | -0.3 (-3.63%) | 1,103,663 |
| 10 Jul 2018 | CNY | 8.23 | 8.29 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 791,800 |
| 9 Jul 2018 | CNY | 8.17 | 8.22 | 8.09 | 8.22 | 8.22 | +0.13 (+1.61%) | 714,663 |
| 6 Jul 2018 | CNY | 8.06 | 8.21 | 7.78 | 8.09 | 8.09 | +0.04 (+0.50%) | 1,414,604 |
| 5 Jul 2018 | CNY | 8.24 | 8.48 | 8.05 | 8.05 | 8.05 | -0.19 (-2.31%) | 796,963 |
| 4 Jul 2018 | CNY | 8.43 | 8.56 | 8.19 | 8.24 | 8.24 | -0.25 (-2.94%) | 1,025,863 |
| 3 Jul 2018 | CNY | 8.39 | 8.55 | 8.33 | 8.49 | 8.49 | +0.1 (+1.19%) | 1,208,663 |
| 2 Jul 2018 | CNY | 8.8 | 8.87 | 8.3 | 8.39 | 8.39 | -0.51 (-5.73%) | 2,682,800 |
| 29 Jun 2018 | CNY | 8.44 | 9.17 | 8.29 | 8.9 | 8.9 | +0.47 (+5.58%) | 4,248,126 |
| 28 Jun 2018 | CNY | 8.21 | 8.62 | 8.15 | 8.43 | 8.43 | +0.22 (+2.68%) | 2,478,700 |
| 27 Jun 2018 | CNY | 8.15 | 8.35 | 8.15 | 8.21 | 8.21 | 0.0 (0.0%) | 1,129,400 |
| 26 Jun 2018 | CNY | 8.03 | 8.27 | 7.81 | 8.21 | 8.21 | +0.13 (+1.61%) | 1,140,100 |
| 25 Jun 2018 | CNY | 8.05 | 8.2 | 8.04 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,162,300 |
| 22 Jun 2018 | CNY | 7.91 | 8.08 | 7.62 | 8.05 | 8.05 | +0.17 (+2.16%) | 1,751,800 |
| 21 Jun 2018 | CNY | 8.45 | 8.48 | 7.84 | 7.88 | 7.88 | -0.58 (-6.86%) | 1,835,900 |
| 20 Jun 2018 | CNY | 8.55 | 8.55 | 8.22 | 8.46 | 8.46 | -0.1 (-1.17%) | 2,223,600 |
| 19 Jun 2018 | CNY | 9.36 | 9.36 | 8.55 | 8.56 | 8.56 | -0.94 (-9.89%) | 2,022,440 |
| 15 Jun 2018 | CNY | 9.75 | 9.76 | 8.88 | 9.5 | 9.5 | -0.24 (-2.46%) | 1,707,714 |
| 14 Jun 2018 | CNY | 9.66 | 9.82 | 9.65 | 9.74 | 9.74 | +0.07 (+0.72%) | 996,663 |
| 13 Jun 2018 | CNY | 9.69 | 9.77 | 9.66 | 9.67 | 9.67 | -0.05 (-0.51%) | 961,700 |
| 12 Jun 2018 | CNY | 9.69 | 9.83 | 9.6 | 9.72 | 9.72 | +0.07 (+0.73%) | 908,000 |
| 11 Jun 2018 | CNY | 9.53 | 9.71 | 9.53 | 9.65 | 9.65 | -0.06 (-0.62%) | 812,600 |
