| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.9643 | 7.1857 | 6.9643 | 7.1071 | 7.1071 | +0.143 (+2.05%) | 8,284,278 |
| 13 Jul 2018 | CNY | 7.0786 | 7.1071 | 6.9357 | 6.9643 | 6.9643 | -0.114 (-1.61%) | 6,414,102 |
| 12 Jul 2018 | CNY | 6.8143 | 7.0929 | 6.8143 | 7.0786 | 7.0786 | +0.272 (+3.99%) | 11,291,056 |
| 11 Jul 2018 | CNY | 6.9429 | 6.9929 | 6.7643 | 6.8071 | 6.8071 | -0.207 (-2.95%) | 8,934,210 |
| 10 Jul 2018 | CNY | 7.0571 | 7.1071 | 6.9286 | 7.0143 | 7.0143 | -0.057 (-0.81%) | 3,681,819 |
| 9 Jul 2018 | CNY | 6.9929 | 7.0786 | 6.9143 | 7.0714 | 7.0714 | +0.071 (+1.02%) | 4,693,784 |
| 6 Jul 2018 | CNY | 7 | 7.1071 | 6.8929 | 7 | 7 | +0.043 (+0.62%) | 6,890,748 |
| 5 Jul 2018 | CNY | 7.2357 | 7.2429 | 6.8571 | 6.9571 | 6.9571 | -0.279 (-3.85%) | 9,807,936 |
| 4 Jul 2018 | CNY | 7.15 | 7.2714 | 7.15 | 7.2357 | 7.2357 | +0.129 (+1.81%) | 8,302,002 |
| 3 Jul 2018 | CNY | 6.9643 | 7.15 | 6.9643 | 7.1071 | 7.1071 | +0.107 (+1.53%) | 12,187,765 |
| 2 Jul 2018 | CNY | 7.1929 | 7.2143 | 6.9429 | 7 | 7 | -0.243 (-3.35%) | 9,221,287 |
| 29 Jun 2018 | CNY | 7.1786 | 7.3071 | 7.0786 | 7.2429 | 7.2429 | +0.036 (+0.50%) | 10,165,520 |
| 28 Jun 2018 | CNY | 7.1429 | 7.3429 | 7.1357 | 7.2071 | 7.2071 | +0.064 (+0.90%) | 9,524,188 |
| 27 Jun 2018 | CNY | 7.1929 | 7.3071 | 7.1214 | 7.1429 | 7.1429 | -0.071 (-0.99%) | 9,068,141 |
| 26 Jun 2018 | CNY | 7.1786 | 7.2857 | 7.0786 | 7.2143 | 7.2143 | -0.021 (-0.30%) | 5,790,170 |
| 25 Jun 2018 | CNY | 7.2786 | 7.35 | 7.1429 | 7.2357 | 7.2357 | +0.1 (+1.40%) | 9,221,975 |
| 22 Jun 2018 | CNY | 6.8643 | 7.4571 | 6.8286 | 7.1357 | 7.1357 | +0.314 (+4.61%) | 13,212,974 |
| 21 Jun 2018 | CNY | 7.2071 | 7.3429 | 6.7857 | 6.8214 | 6.8214 | -0.4 (-5.54%) | 10,748,540 |
| 20 Jun 2018 | CNY | 7.1643 | 7.2714 | 7.0857 | 7.2214 | 7.2214 | +0.043 (+0.60%) | 9,956,098 |
| 19 Jun 2018 | CNY | 7.4786 | 7.7857 | 7.0429 | 7.1786 | 7.1786 | -0.493 (-6.42%) | 14,498,659 |
| 15 Jun 2018 | CNY | 8.0929 | 8.0929 | 7.6071 | 7.6714 | 7.6714 | -0.357 (-4.45%) | 10,521,427 |
| 14 Jun 2018 | CNY | 8.0857 | 8.1143 | 7.9643 | 8.0286 | 8.0286 | -0.057 (-0.71%) | 5,138,821 |
| 13 Jun 2018 | CNY | 8.1643 | 8.2143 | 8.0357 | 8.0857 | 8.0857 | -0.079 (-0.96%) | 4,421,156 |
| 12 Jun 2018 | CNY | 8.0143 | 8.1786 | 8.0143 | 8.1643 | 8.1643 | +0.121 (+1.51%) | 7,265,805 |
| 11 Jun 2018 | CNY | 8.0143 | 8.0857 | 7.9143 | 8.0429 | 8.0429 | +0.064 (+0.81%) | 7,310,394 |
| 8 Jun 2018 | CNY | 8.1071 | 8.1643 | 7.95 | 7.9786 | 7.9786 | -0.164 (-2.02%) | 7,792,978 |
| 7 Jun 2018 | CNY | 8.2571 | 8.2786 | 8.1071 | 8.1429 | 8.1429 | -0.064 (-0.78%) | 5,312,337 |
| 6 Jun 2018 | CNY | 8.0857 | 8.2929 | 8.0643 | 8.2071 | 8.2071 | +0.107 (+1.32%) | 8,551,900 |
| 5 Jun 2018 | CNY | 8.0571 | 8.1071 | 7.9929 | 8.1 | 8.1 | +0.057 (+0.71%) | 7,013,001 |
| 4 Jun 2018 | CNY | 7.8571 | 8.0929 | 7.8571 | 8.0429 | 8.0429 | +0.014 (+0.18%) | 10,580,682 |
