| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 7.53 | 7.77 | 7.45 | 7.7 | 7.7 | +0.2 (+2.67%) | 13,467,589 |
| 23 Jul 2018 | CNY | 7.38 | 7.51 | 7.3 | 7.5 | 7.5 | +0.07 (+0.94%) | 7,274,033 |
| 20 Jul 2018 | CNY | 7.35 | 7.46 | 7.28 | 7.43 | 7.43 | +0.04 (+0.54%) | 7,457,377 |
| 19 Jul 2018 | CNY | 7.47 | 7.52 | 7.3 | 7.39 | 7.39 | -0.18 (-2.38%) | 10,386,978 |
| 18 Jul 2018 | CNY | 7.27 | 7.77 | 7.24 | 7.57 | 7.57 | +0.35 (+4.85%) | 23,160,306 |
| 17 Jul 2018 | CNY | 7.19 | 7.39 | 7.16 | 7.22 | 7.22 | -0.01 (-0.14%) | 6,822,852 |
| 16 Jul 2018 | CNY | 7.25 | 7.3 | 7.18 | 7.23 | 7.23 | -0.04 (-0.55%) | 4,612,400 |
| 13 Jul 2018 | CNY | 7.24 | 7.29 | 7.18 | 7.27 | 7.27 | +0.02 (+0.28%) | 5,184,534 |
| 12 Jul 2018 | CNY | 7.06 | 7.31 | 7 | 7.25 | 7.25 | +0.17 (+2.40%) | 7,767,034 |
| 11 Jul 2018 | CNY | 7.23 | 7.23 | 6.95 | 7.08 | 7.08 | -0.17 (-2.34%) | 6,085,601 |
| 10 Jul 2018 | CNY | 7.24 | 7.28 | 7.15 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,639,109 |
| 9 Jul 2018 | CNY | 7.07 | 7.23 | 7.07 | 7.22 | 7.22 | +0.15 (+2.12%) | 5,627,012 |
| 6 Jul 2018 | CNY | 7 | 7.14 | 6.81 | 7.07 | 7.07 | +0.13 (+1.87%) | 8,602,671 |
| 5 Jul 2018 | CNY | 7.2 | 7.28 | 6.91 | 6.94 | 6.94 | -0.27 (-3.74%) | 7,866,278 |
| 4 Jul 2018 | CNY | 7.25 | 7.31 | 7.14 | 7.21 | 7.21 | -0.1 (-1.37%) | 6,034,700 |
| 3 Jul 2018 | CNY | 7.25 | 7.35 | 7.13 | 7.31 | 7.31 | +0.07 (+0.97%) | 6,457,569 |
| 2 Jul 2018 | CNY | 7.41 | 7.53 | 7.15 | 7.24 | 7.24 | -0.24 (-3.21%) | 11,138,998 |
| 29 Jun 2018 | CNY | 7.11 | 7.52 | 7.04 | 7.48 | 7.48 | +0.39 (+5.50%) | 13,021,050 |
| 28 Jun 2018 | CNY | 7.29 | 7.38 | 7.04 | 7.09 | 7.09 | -0.2 (-2.74%) | 6,288,242 |
| 27 Jun 2018 | CNY | 7.3 | 7.46 | 7.2 | 7.29 | 7.29 | +0.02 (+0.28%) | 8,778,962 |
| 26 Jun 2018 | CNY | 7.08 | 7.41 | 7.04 | 7.27 | 7.27 | +0.11 (+1.54%) | 7,532,691 |
| 25 Jun 2018 | CNY | 7.16 | 7.2 | 7.11 | 7.16 | 7.16 | +0.04 (+0.56%) | 4,896,722 |
| 22 Jun 2018 | CNY | 6.99 | 7.19 | 6.87 | 7.12 | 7.12 | +0.08 (+1.14%) | 7,901,606 |
| 21 Jun 2018 | CNY | 7.4 | 7.48 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 11,358,589 |
| 20 Jun 2018 | CNY | 7.43 | 7.53 | 7.15 | 7.41 | 7.41 | -0.02 (-0.27%) | 13,061,865 |
| 19 Jun 2018 | CNY | 8.22 | 8.22 | 7.43 | 7.43 | 7.43 | -0.82 (-9.94%) | 17,867,314 |
| 15 Jun 2018 | CNY | 8.43 | 8.53 | 8.23 | 8.25 | 8.25 | -0.23 (-2.71%) | 6,613,855 |
| 14 Jun 2018 | CNY | 8.53 | 8.6 | 8.46 | 8.48 | 8.48 | -0.13 (-1.51%) | 5,312,201 |
| 13 Jun 2018 | CNY | 8.49 | 8.86 | 8.44 | 8.61 | 8.61 | +0.11 (+1.29%) | 11,863,401 |
| 12 Jun 2018 | CNY | 8.43 | 8.55 | 8.36 | 8.5 | 8.5 | +0.05 (+0.59%) | 4,416,165 |
