| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.6 | 5.76 | 5.59 | 5.76 | 5.76 | +0.17 (+3.04%) | 11,049,842 |
| 23 Jul 2018 | CNY | 5.57 | 5.6 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 7,297,200 |
| 20 Jul 2018 | CNY | 5.47 | 5.58 | 5.39 | 5.56 | 5.56 | +0.09 (+1.65%) | 5,161,000 |
| 19 Jul 2018 | CNY | 5.56 | 5.61 | 5.44 | 5.47 | 5.47 | -0.08 (-1.44%) | 4,923,339 |
| 18 Jul 2018 | CNY | 5.61 | 5.68 | 5.54 | 5.55 | 5.55 | -0.08 (-1.42%) | 6,958,156 |
| 17 Jul 2018 | CNY | 5.52 | 5.64 | 5.48 | 5.63 | 5.63 | +0.11 (+1.99%) | 9,737,584 |
| 16 Jul 2018 | CNY | 5.59 | 5.59 | 5.45 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,380,297 |
| 13 Jul 2018 | CNY | 5.57 | 5.61 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,183,051 |
| 12 Jul 2018 | CNY | 5.34 | 5.56 | 5.33 | 5.53 | 5.53 | +0.21 (+3.95%) | 9,117,741 |
| 11 Jul 2018 | CNY | 5.55 | 5.55 | 5.28 | 5.32 | 5.32 | -0.26 (-4.66%) | 7,891,679 |
| 10 Jul 2018 | CNY | 5.57 | 5.6 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 5,529,149 |
| 9 Jul 2018 | CNY | 5.47 | 5.58 | 5.42 | 5.55 | 5.55 | +0.1 (+1.83%) | 5,712,426 |
| 6 Jul 2018 | CNY | 5.44 | 5.52 | 5.27 | 5.45 | 5.45 | +0.05 (+0.93%) | 9,388,142 |
| 5 Jul 2018 | CNY | 5.69 | 5.72 | 5.38 | 5.4 | 5.4 | -0.25 (-4.42%) | 8,533,900 |
| 4 Jul 2018 | CNY | 5.76 | 5.76 | 5.62 | 5.65 | 5.65 | -0.13 (-2.25%) | 7,772,889 |
| 3 Jul 2018 | CNY | 5.68 | 5.78 | 5.6 | 5.78 | 5.78 | +0.14 (+2.48%) | 10,955,186 |
| 2 Jul 2018 | CNY | 5.76 | 5.77 | 5.61 | 5.64 | 5.64 | -0.12 (-2.08%) | 7,887,152 |
| 29 Jun 2018 | CNY | 5.62 | 5.79 | 5.6 | 5.76 | 5.76 | +0.16 (+2.86%) | 9,928,291 |
| 28 Jun 2018 | CNY | 5.77 | 5.79 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 8,960,360 |
| 27 Jun 2018 | CNY | 5.82 | 5.86 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 6,161,613 |
| 26 Jun 2018 | CNY | 5.7 | 5.86 | 5.64 | 5.8 | 5.8 | +0.04 (+0.69%) | 8,062,054 |
| 25 Jun 2018 | CNY | 5.89 | 5.94 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 6,907,812 |
| 22 Jun 2018 | CNY | 5.75 | 5.91 | 5.66 | 5.86 | 5.86 | +0.09 (+1.56%) | 8,900,640 |
| 21 Jun 2018 | CNY | 6.09 | 6.14 | 5.73 | 5.77 | 5.77 | -0.29 (-4.79%) | 14,699,691 |
| 20 Jun 2018 | CNY | 6.11 | 6.25 | 5.96 | 6.06 | 6.06 | -0.13 (-2.10%) | 15,203,143 |
| 19 Jun 2018 | CNY | 6.6 | 6.6 | 6.19 | 6.19 | 6.19 | -0.69 (-10.03%) | 28,220,932 |
| 15 Jun 2018 | CNY | 6.8 | 7.05 | 6.78 | 6.88 | 6.88 | +0.07 (+1.03%) | 21,310,830 |
| 14 Jun 2018 | CNY | 6.79 | 7.02 | 6.77 | 6.81 | 6.81 | +0.04 (+0.59%) | 20,638,163 |
| 13 Jun 2018 | CNY | 6.84 | 6.91 | 6.77 | 6.77 | 6.77 | -0.14 (-2.03%) | 18,987,482 |
| 12 Jun 2018 | CNY | 7 | 7.09 | 6.87 | 6.91 | 6.91 | -0.26 (-3.63%) | 37,166,236 |
