| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 7.9 | 8.2 | 7.88 | 8.14 | 8.14 | +0.21 (+2.65%) | 17,083,453 |
| 23 Jul 2018 | CNY | 7.62 | 8.11 | 7.57 | 7.93 | 7.93 | +0.31 (+4.07%) | 22,215,135 |
| 20 Jul 2018 | CNY | 7.56 | 7.66 | 7.46 | 7.62 | 7.62 | +0.12 (+1.60%) | 8,019,955 |
| 19 Jul 2018 | CNY | 7.72 | 7.72 | 7.45 | 7.5 | 7.5 | -0.14 (-1.83%) | 8,258,853 |
| 18 Jul 2018 | CNY | 7.81 | 7.83 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 10,282,257 |
| 17 Jul 2018 | CNY | 7.81 | 7.83 | 7.61 | 7.73 | 7.73 | 0.0 (0.0%) | 8,213,318 |
| 16 Jul 2018 | CNY | 7.8 | 7.84 | 7.62 | 7.73 | 7.73 | -0.06 (-0.77%) | 12,334,542 |
| 13 Jul 2018 | CNY | 7.81 | 7.89 | 7.75 | 7.79 | 7.79 | -0.01 (-0.13%) | 6,691,664 |
| 12 Jul 2018 | CNY | 7.61 | 7.84 | 7.61 | 7.8 | 7.8 | +0.17 (+2.23%) | 11,280,624 |
| 11 Jul 2018 | CNY | 7.98 | 7.98 | 7.48 | 7.63 | 7.63 | -0.46 (-5.69%) | 14,688,147 |
| 10 Jul 2018 | CNY | 8.25 | 8.25 | 7.98 | 8.09 | 8.09 | -0.15 (-1.82%) | 12,461,016 |
| 9 Jul 2018 | CNY | 8.18 | 8.3 | 8.11 | 8.24 | 8.24 | +0.07 (+0.86%) | 10,136,099 |
| 6 Jul 2018 | CNY | 7.94 | 8.35 | 7.8 | 8.17 | 8.17 | +0.3 (+3.81%) | 16,746,275 |
| 5 Jul 2018 | CNY | 8.16 | 8.19 | 7.76 | 7.87 | 7.87 | -0.29 (-3.55%) | 12,560,294 |
| 4 Jul 2018 | CNY | 8.28 | 8.34 | 8.08 | 8.16 | 8.16 | -0.22 (-2.63%) | 15,746,563 |
| 3 Jul 2018 | CNY | 7.71 | 8.41 | 7.65 | 8.38 | 8.38 | +0.7 (+9.11%) | 23,797,444 |
| 2 Jul 2018 | CNY | 7.77 | 7.86 | 7.62 | 7.68 | 7.68 | -0.13 (-1.66%) | 8,773,440 |
| 29 Jun 2018 | CNY | 7.45 | 7.87 | 7.41 | 7.81 | 7.81 | +0.42 (+5.68%) | 14,119,700 |
| 28 Jun 2018 | CNY | 7.56 | 7.64 | 7.36 | 7.39 | 7.39 | -0.17 (-2.25%) | 10,111,013 |
| 27 Jun 2018 | CNY | 7.63 | 7.67 | 7.46 | 7.56 | 7.56 | -0.11 (-1.43%) | 8,444,900 |
| 26 Jun 2018 | CNY | 7.39 | 7.69 | 7.32 | 7.67 | 7.67 | +0.23 (+3.09%) | 12,262,406 |
| 25 Jun 2018 | CNY | 7.56 | 7.64 | 7.43 | 7.44 | 7.44 | -0.1 (-1.33%) | 12,809,030 |
| 22 Jun 2018 | CNY | 7.45 | 7.63 | 7.45 | 7.54 | 7.54 | +0.09 (+1.21%) | 7,281,668 |
| 21 Jun 2018 | CNY | 7.58 | 7.75 | 7.42 | 7.45 | 7.45 | -0.12 (-1.59%) | 12,750,367 |
| 20 Jun 2018 | CNY | 7.25 | 7.68 | 7.25 | 7.57 | 7.57 | +0.1 (+1.34%) | 9,471,421 |
| 19 Jun 2018 | CNY | 8.13 | 8.16 | 7.47 | 7.47 | 7.47 | -0.83 (-10.00%) | 13,166,352 |
| 15 Jun 2018 | CNY | 8.76 | 8.87 | 8.14 | 8.3 | 8.3 | -0.47 (-5.36%) | 14,832,837 |
| 14 Jun 2018 | CNY | 8.85 | 8.94 | 8.75 | 8.77 | 8.77 | -0.08 (-0.90%) | 5,124,269 |
| 13 Jun 2018 | CNY | 9.02 | 9.03 | 8.85 | 8.85 | 8.85 | -0.18 (-1.99%) | 5,207,252 |
| 12 Jun 2018 | CNY | 9.02 | 9.08 | 8.88 | 9.03 | 9.03 | +0.01 (+0.11%) | 5,563,481 |
