| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.55 | 6.71 | 6.43 | 6.64 | 6.64 | +0.09 (+1.37%) | 8,810,900 |
| 13 Jul 2018 | CNY | 6.58 | 6.65 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 5,465,300 |
| 12 Jul 2018 | CNY | 6.47 | 6.75 | 6.43 | 6.58 | 6.58 | +0.11 (+1.70%) | 8,581,600 |
| 11 Jul 2018 | CNY | 6.44 | 6.51 | 6.31 | 6.47 | 6.47 | -0.15 (-2.27%) | 6,970,500 |
| 10 Jul 2018 | CNY | 6.51 | 6.86 | 6.51 | 6.62 | 6.62 | +0.06 (+0.91%) | 8,875,785 |
| 9 Jul 2018 | CNY | 6.55 | 6.66 | 6.42 | 6.56 | 6.56 | +0.03 (+0.46%) | 9,218,465 |
| 6 Jul 2018 | CNY | 6.32 | 6.63 | 6.18 | 6.53 | 6.53 | +0.19 (+3.00%) | 12,905,660 |
| 5 Jul 2018 | CNY | 6.45 | 6.45 | 6.17 | 6.34 | 6.34 | -0.01 (-0.16%) | 7,412,600 |
| 4 Jul 2018 | CNY | 6.39 | 6.41 | 6.25 | 6.35 | 6.35 | -0.08 (-1.24%) | 6,902,631 |
| 3 Jul 2018 | CNY | 6.3 | 6.47 | 6.22 | 6.43 | 6.43 | +0.12 (+1.90%) | 9,812,135 |
| 2 Jul 2018 | CNY | 6.18 | 6.31 | 6.13 | 6.31 | 6.31 | +0.02 (+0.32%) | 11,462,760 |
| 29 Jun 2018 | CNY | 5.9 | 6.33 | 5.9 | 6.29 | 6.29 | -0.26 (-3.97%) | 24,460,696 |
| 28 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 27 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 26 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 25 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 22 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 21 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 20 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 19 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 14 Jun 2018 | CNY | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 13 Jun 2018 | CNY | 6.85 | 6.88 | 6.54 | 6.55 | 6.55 | -0.28 (-4.10%) | 10,656,502 |
| 12 Jun 2018 | CNY | 6.92 | 6.97 | 6.63 | 6.83 | 6.83 | -0.06 (-0.87%) | 11,370,962 |
| 11 Jun 2018 | CNY | 7.14 | 7.14 | 6.87 | 6.89 | 6.89 | -0.29 (-4.04%) | 9,141,777 |
| 8 Jun 2018 | CNY | 7.4 | 7.4 | 7.01 | 7.18 | 7.18 | -0.25 (-3.36%) | 9,325,602 |
| 7 Jun 2018 | CNY | 7.57 | 7.62 | 7.43 | 7.43 | 7.43 | -0.12 (-1.59%) | 4,801,100 |
| 6 Jun 2018 | CNY | 7.57 | 7.6 | 7.47 | 7.55 | 7.55 | -0.05 (-0.66%) | 5,768,227 |
| 5 Jun 2018 | CNY | 7.49 | 7.8 | 7.45 | 7.6 | 7.6 | +0.11 (+1.47%) | 8,634,941 |
| 4 Jun 2018 | CNY | 7.62 | 7.68 | 7.45 | 7.49 | 7.49 | -0.1 (-1.32%) | 6,587,700 |
