| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 9.38 | 9.46 | 9.28 | 9.44 | 9.44 | +0.12 (+1.29%) | 1,182,618 |
| 23 Jul 2018 | CNY | 9.28 | 9.32 | 9.18 | 9.32 | 9.32 | +0.04 (+0.43%) | 840,234 |
| 20 Jul 2018 | CNY | 9.18 | 9.29 | 9.08 | 9.28 | 9.28 | +0.12 (+1.31%) | 732,718 |
| 19 Jul 2018 | CNY | 9.22 | 9.28 | 9.08 | 9.16 | 9.16 | -0.05 (-0.54%) | 688,500 |
| 18 Jul 2018 | CNY | 9.21 | 9.3 | 9.18 | 9.21 | 9.21 | +0.01 (+0.11%) | 631,900 |
| 17 Jul 2018 | CNY | 9.23 | 9.24 | 9.08 | 9.2 | 9.2 | +0.01 (+0.11%) | 711,200 |
| 16 Jul 2018 | CNY | 9.31 | 9.33 | 9.13 | 9.19 | 9.19 | -0.12 (-1.29%) | 715,310 |
| 13 Jul 2018 | CNY | 9.3 | 9.35 | 9.23 | 9.31 | 9.31 | -0.02 (-0.21%) | 649,099 |
| 12 Jul 2018 | CNY | 9.1 | 9.38 | 9.1 | 9.33 | 9.33 | +0.23 (+2.53%) | 1,281,409 |
| 11 Jul 2018 | CNY | 9.16 | 9.16 | 8.98 | 9.1 | 9.1 | -0.16 (-1.73%) | 971,610 |
| 10 Jul 2018 | CNY | 9.22 | 9.28 | 9.14 | 9.26 | 9.26 | +0.06 (+0.65%) | 722,100 |
| 9 Jul 2018 | CNY | 9.08 | 9.25 | 9.08 | 9.2 | 9.2 | +0.13 (+1.43%) | 978,300 |
| 6 Jul 2018 | CNY | 9.09 | 9.23 | 8.92 | 9.07 | 9.07 | 0.0 (0.0%) | 1,205,900 |
| 5 Jul 2018 | CNY | 9.39 | 9.42 | 9.02 | 9.07 | 9.07 | -0.4 (-4.22%) | 2,057,600 |
| 4 Jul 2018 | CNY | 9.55 | 9.61 | 9.4 | 9.47 | 9.47 | -0.16 (-1.66%) | 675,547 |
| 3 Jul 2018 | CNY | 9.38 | 9.64 | 9.38 | 9.63 | 9.63 | +0.18 (+1.90%) | 956,810 |
| 2 Jul 2018 | CNY | 9.7 | 9.7 | 9.42 | 9.45 | 9.45 | -0.26 (-2.68%) | 1,178,200 |
| 29 Jun 2018 | CNY | 9.41 | 9.8 | 9.41 | 9.71 | 9.71 | +0.12 (+1.25%) | 2,037,811 |
| 28 Jun 2018 | CNY | 9.81 | 10.18 | 9.47 | 9.59 | 9.59 | +0.26 (+2.79%) | 3,817,224 |
| 27 Jun 2018 | CNY | 9.23 | 9.35 | 9.1 | 9.33 | 9.33 | +0.13 (+1.41%) | 1,099,445 |
| 26 Jun 2018 | CNY | 8.96 | 9.21 | 8.76 | 9.2 | 9.2 | +0.17 (+1.88%) | 860,710 |
| 25 Jun 2018 | CNY | 9.08 | 9.22 | 9.01 | 9.03 | 9.03 | -0.02 (-0.22%) | 648,800 |
| 22 Jun 2018 | CNY | 8.88 | 9.09 | 8.79 | 9.05 | 9.05 | +0.18 (+2.03%) | 580,900 |
| 21 Jun 2018 | CNY | 9.23 | 9.38 | 8.77 | 8.87 | 8.87 | -0.58 (-6.14%) | 1,339,124 |
| 20 Jun 2018 | CNY | 9.18 | 9.5 | 9.18 | 9.45 | 9.45 | +0.29 (+3.17%) | 1,295,252 |
| 19 Jun 2018 | CNY | 10.07 | 10.07 | 9.12 | 9.16 | 9.16 | -0.97 (-9.58%) | 2,416,893 |
| 15 Jun 2018 | CNY | 10.33 | 10.4 | 10.08 | 10.13 | 10.13 | -0.25 (-2.41%) | 1,334,882 |
| 14 Jun 2018 | CNY | 10.17 | 10.39 | 10.11 | 10.38 | 10.38 | +0.2 (+1.96%) | 1,289,038 |
| 13 Jun 2018 | CNY | 10.38 | 10.46 | 10.16 | 10.18 | 10.18 | -0.2 (-1.93%) | 1,295,910 |
| 12 Jun 2018 | CNY | 10.23 | 10.41 | 10.08 | 10.38 | 10.38 | +0.17 (+1.67%) | 1,219,979 |
