| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 5.86 | 6.05 | 5.81 | 6.02 | 6.02 | +0.16 (+2.73%) | 3,293,300 |
| 20 Jul 2018 | CNY | 5.77 | 5.95 | 5.65 | 5.86 | 5.86 | +0.11 (+1.91%) | 1,804,400 |
| 19 Jul 2018 | CNY | 5.91 | 5.92 | 5.73 | 5.75 | 5.75 | -0.15 (-2.54%) | 1,872,091 |
| 18 Jul 2018 | CNY | 5.92 | 6 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 1,026,580 |
| 17 Jul 2018 | CNY | 5.95 | 5.95 | 5.84 | 5.9 | 5.9 | -0.03 (-0.51%) | 764,159 |
| 16 Jul 2018 | CNY | 6.01 | 6.03 | 5.91 | 5.93 | 5.93 | -0.16 (-2.63%) | 2,205,104 |
| 13 Jul 2018 | CNY | 5.87 | 6.09 | 5.86 | 6.09 | 6.09 | +0.19 (+3.22%) | 2,189,080 |
| 12 Jul 2018 | CNY | 5.72 | 5.93 | 5.72 | 5.9 | 5.9 | +0.16 (+2.79%) | 2,341,319 |
| 11 Jul 2018 | CNY | 5.97 | 5.97 | 5.72 | 5.74 | 5.74 | -0.28 (-4.65%) | 2,865,324 |
| 10 Jul 2018 | CNY | 6.02 | 6.06 | 5.96 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,315,771 |
| 9 Jul 2018 | CNY | 5.97 | 6.19 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 2,233,864 |
| 6 Jul 2018 | CNY | 5.95 | 6.02 | 5.71 | 5.95 | 5.95 | 0.0 (0.0%) | 2,353,315 |
| 5 Jul 2018 | CNY | 6.04 | 6.06 | 5.91 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,569,162 |
| 4 Jul 2018 | CNY | 6.12 | 6.12 | 5.97 | 6.05 | 6.05 | -0.08 (-1.31%) | 3,785,710 |
| 3 Jul 2018 | CNY | 6.06 | 6.15 | 6.02 | 6.13 | 6.13 | +0.08 (+1.32%) | 2,407,471 |
| 2 Jul 2018 | CNY | 6.17 | 6.22 | 5.95 | 6.05 | 6.05 | -0.14 (-2.26%) | 3,890,000 |
| 29 Jun 2018 | CNY | 6.05 | 6.27 | 6.01 | 6.19 | 6.19 | +0.16 (+2.65%) | 3,263,003 |
| 28 Jun 2018 | CNY | 6.04 | 6.12 | 5.97 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,677,200 |
| 27 Jun 2018 | CNY | 6.09 | 6.14 | 5.91 | 6.04 | 6.04 | -0.04 (-0.66%) | 2,027,400 |
| 26 Jun 2018 | CNY | 6.01 | 6.2 | 5.86 | 6.08 | 6.08 | -0.02 (-0.33%) | 8,975,042 |
| 25 Jun 2018 | CNY | 6.25 | 6.27 | 6.03 | 6.1 | 6.1 | -0.11 (-1.77%) | 2,931,917 |
| 22 Jun 2018 | CNY | 6.22 | 6.29 | 6.12 | 6.21 | 6.21 | -0.07 (-1.11%) | 3,192,212 |
| 21 Jun 2018 | CNY | 6.4 | 6.43 | 6.02 | 6.28 | 6.28 | -0.07 (-1.10%) | 7,415,542 |
| 20 Jun 2018 | CNY | 6.65 | 6.78 | 6.01 | 6.35 | 6.35 | -0.33 (-4.94%) | 11,392,825 |
| 19 Jun 2018 | CNY | 7.36 | 7.36 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 3,436,900 |
| 15 Jun 2018 | CNY | 7.7 | 7.76 | 7.39 | 7.42 | 7.42 | -0.28 (-3.64%) | 1,510,900 |
| 14 Jun 2018 | CNY | 7.7 | 7.84 | 7.53 | 7.7 | 7.7 | -0.02 (-0.26%) | 4,641,922 |
| 13 Jun 2018 | CNY | 8.08 | 8.08 | 7.67 | 7.72 | 7.72 | -0.38 (-4.69%) | 5,196,800 |
| 12 Jun 2018 | CNY | 8.24 | 8.3 | 7.98 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,843,430 |
| 11 Jun 2018 | CNY | 8.3 | 8.31 | 8.2 | 8.22 | 8.22 | -0.06 (-0.72%) | 1,120,696 |
