| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.65 | 6.71 | 6.56 | 6.61 | 6.61 | -0.07 (-1.05%) | 28,209,546 |
| 13 Jul 2018 | CNY | 6.72 | 6.78 | 6.57 | 6.68 | 6.68 | -0.02 (-0.30%) | 42,506,440 |
| 12 Jul 2018 | CNY | 6.65 | 6.74 | 6.58 | 6.7 | 6.7 | +0.17 (+2.60%) | 66,308,177 |
| 11 Jul 2018 | CNY | 6.4 | 6.56 | 6.32 | 6.53 | 6.53 | -0.1 (-1.51%) | 43,972,504 |
| 10 Jul 2018 | CNY | 6.45 | 6.68 | 6.44 | 6.63 | 6.63 | +0.19 (+2.95%) | 53,236,023 |
| 9 Jul 2018 | CNY | 6.28 | 6.45 | 6.25 | 6.44 | 6.44 | +0.2 (+3.21%) | 33,464,416 |
| 6 Jul 2018 | CNY | 6.12 | 6.38 | 6.08 | 6.24 | 6.24 | +0.04 (+0.65%) | 34,203,549 |
| 5 Jul 2018 | CNY | 6.36 | 6.37 | 6.11 | 6.2 | 6.2 | -0.23 (-3.58%) | 35,922,845 |
| 4 Jul 2018 | CNY | 6.5 | 6.62 | 6.42 | 6.43 | 6.43 | +0.07 (+1.10%) | 43,082,584 |
| 3 Jul 2018 | CNY | 6.33 | 6.39 | 6.19 | 6.36 | 6.36 | -0.01 (-0.16%) | 25,310,663 |
| 2 Jul 2018 | CNY | 6.49 | 6.52 | 6.14 | 6.37 | 6.37 | -0.19 (-2.90%) | 40,327,062 |
| 29 Jun 2018 | CNY | 6.47 | 6.56 | 6.31 | 6.56 | 6.56 | +0.16 (+2.50%) | 34,083,097 |
| 28 Jun 2018 | CNY | 6.61 | 6.63 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 35,181,056 |
| 27 Jun 2018 | CNY | 6.76 | 6.78 | 6.41 | 6.5 | 6.5 | -0.25 (-3.70%) | 45,483,907 |
| 26 Jun 2018 | CNY | 6.8 | 6.9 | 6.53 | 6.75 | 6.75 | -0.29 (-4.12%) | 65,063,586 |
| 25 Jun 2018 | CNY | 7.26 | 7.26 | 7.03 | 7.04 | 7.04 | -0.16 (-2.22%) | 48,304,917 |
| 22 Jun 2018 | CNY | 6.8 | 7.35 | 6.75 | 7.2 | 7.2 | +0.21 (+3.00%) | 82,910,560 |
| 21 Jun 2018 | CNY | 6.93 | 7.3 | 6.92 | 6.99 | 6.99 | +0.1 (+1.45%) | 79,239,252 |
| 20 Jun 2018 | CNY | 6.62 | 6.95 | 6.56 | 6.89 | 6.89 | +0.33 (+5.03%) | 51,590,536 |
| 19 Jun 2018 | CNY | 7.1 | 7.18 | 6.53 | 6.56 | 6.56 | -0.7 (-9.64%) | 71,006,265 |
| 15 Jun 2018 | CNY | 7.32 | 7.43 | 7.22 | 7.26 | 7.26 | -0.09 (-1.22%) | 66,771,477 |
| 14 Jun 2018 | CNY | 7.12 | 7.48 | 7.02 | 7.35 | 7.35 | +0.23 (+3.23%) | 70,445,856 |
| 13 Jun 2018 | CNY | 7.1 | 7.35 | 7.07 | 7.12 | 7.12 | -0.03 (-0.42%) | 48,291,897 |
| 12 Jun 2018 | CNY | 6.99 | 7.19 | 6.92 | 7.15 | 7.15 | +0.14 (+2.00%) | 49,563,114 |
| 11 Jun 2018 | CNY | 6.81 | 7.15 | 6.75 | 7.01 | 7.01 | +0.15 (+2.19%) | 53,670,725 |
| 8 Jun 2018 | CNY | 6.88 | 7.01 | 6.83 | 6.86 | 6.86 | -0.11 (-1.58%) | 32,267,791 |
| 7 Jun 2018 | CNY | 6.87 | 7.03 | 6.87 | 6.97 | 6.97 | +0.2 (+2.95%) | 59,887,756 |
| 6 Jun 2018 | CNY | 6.78 | 6.85 | 6.73 | 6.77 | 6.77 | 0.0 (0.0%) | 23,206,020 |
| 5 Jun 2018 | CNY | 6.75 | 6.78 | 6.65 | 6.77 | 6.77 | 0.0 (0.0%) | 24,250,923 |
| 4 Jun 2018 | CNY | 6.71 | 6.84 | 6.63 | 6.77 | 6.77 | +0.07 (+1.04%) | 35,512,787 |
