| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 5.62 | 5.71 | 5.59 | 5.68 | 5.68 | +0.08 (+1.43%) | 3,121,658 |
| 13 Jul 2018 | CNY | 5.6 | 5.64 | 5.55 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,966,596 |
| 12 Jul 2018 | CNY | 5.44 | 5.64 | 5.44 | 5.61 | 5.61 | +0.15 (+2.75%) | 3,636,836 |
| 11 Jul 2018 | CNY | 5.72 | 5.72 | 5.4 | 5.46 | 5.46 | -0.29 (-5.04%) | 4,756,054 |
| 10 Jul 2018 | CNY | 5.72 | 5.77 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,307,101 |
| 9 Jul 2018 | CNY | 5.69 | 5.74 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 4,377,302 |
| 6 Jul 2018 | CNY | 5.6 | 5.71 | 5.46 | 5.69 | 5.69 | +0.1 (+1.79%) | 5,877,707 |
| 5 Jul 2018 | CNY | 5.65 | 5.69 | 5.54 | 5.59 | 5.59 | -0.11 (-1.93%) | 1,881,802 |
| 4 Jul 2018 | CNY | 5.7 | 5.71 | 5.6 | 5.7 | 5.7 | -0.01 (-0.18%) | 2,572,410 |
| 3 Jul 2018 | CNY | 5.64 | 5.72 | 5.57 | 5.71 | 5.71 | +0.07 (+1.24%) | 3,308,399 |
| 2 Jul 2018 | CNY | 5.73 | 5.76 | 5.6 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,151,401 |
| 29 Jun 2018 | CNY | 5.63 | 5.77 | 5.63 | 5.75 | 5.75 | +0.12 (+2.13%) | 2,139,887 |
| 28 Jun 2018 | CNY | 5.73 | 5.77 | 5.6 | 5.63 | 5.63 | -0.1 (-1.75%) | 2,268,500 |
| 27 Jun 2018 | CNY | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | -0.08 (-1.38%) | 2,194,746 |
| 26 Jun 2018 | CNY | 5.8 | 5.84 | 5.7 | 5.81 | 5.81 | 0.0 (0.0%) | 3,385,311 |
| 25 Jun 2018 | CNY | 5.85 | 5.89 | 5.78 | 5.81 | 5.81 | +0.02 (+0.35%) | 2,289,200 |
| 22 Jun 2018 | CNY | 5.73 | 5.87 | 5.73 | 5.79 | 5.79 | -0.13 (-2.20%) | 3,046,704 |
| 21 Jun 2018 | CNY | 6.06 | 6.07 | 5.89 | 5.92 | 5.92 | -0.13 (-2.15%) | 3,498,202 |
| 20 Jun 2018 | CNY | 6 | 6.12 | 5.89 | 6.05 | 6.05 | +0.05 (+0.83%) | 3,149,956 |
| 19 Jun 2018 | CNY | 6.41 | 6.45 | 5.88 | 6 | 6 | -0.49 (-7.55%) | 4,702,966 |
| 15 Jun 2018 | CNY | 6.63 | 6.69 | 6.43 | 6.49 | 6.49 | -0.13 (-1.96%) | 2,996,000 |
| 14 Jun 2018 | CNY | 6.6 | 6.7 | 6.59 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,026,201 |
| 13 Jun 2018 | CNY | 6.7 | 6.72 | 6.59 | 6.6 | 6.6 | -0.1 (-1.49%) | 2,354,987 |
| 12 Jun 2018 | CNY | 6.72 | 6.72 | 6.62 | 6.7 | 6.7 | +0.03 (+0.45%) | 3,368,590 |
| 11 Jun 2018 | CNY | 6.83 | 6.83 | 6.67 | 6.67 | 6.67 | -0.16 (-2.34%) | 2,954,657 |
| 8 Jun 2018 | CNY | 6.92 | 6.93 | 6.79 | 6.83 | 6.83 | -0.1 (-1.44%) | 3,298,333 |
| 7 Jun 2018 | CNY | 7.03 | 7.05 | 6.88 | 6.93 | 6.93 | -0.11 (-1.56%) | 4,028,602 |
| 6 Jun 2018 | CNY | 7.05 | 7.05 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,383,753 |
| 5 Jun 2018 | CNY | 6.95 | 7.06 | 6.95 | 7.06 | 7.06 | +0.11 (+1.58%) | 3,171,072 |
| 4 Jun 2018 | CNY | 7.03 | 7.06 | 6.94 | 6.95 | 6.95 | -0.08 (-1.14%) | 2,864,800 |
