| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.85 | 6.88 | 6.81 | 6.86 | 6.86 | 0.0 (0.0%) | 4,140,871 |
| 13 Jul 2018 | CNY | 6.83 | 6.91 | 6.82 | 6.86 | 6.86 | -0.03 (-0.44%) | 6,359,410 |
| 12 Jul 2018 | CNY | 6.65 | 6.91 | 6.6 | 6.89 | 6.89 | +0.05 (+0.73%) | 10,730,888 |
| 11 Jul 2018 | CNY | 6.88 | 7.14 | 6.78 | 6.84 | 6.84 | -0.13 (-1.87%) | 11,640,529 |
| 10 Jul 2018 | CNY | 7.02 | 7.04 | 6.91 | 6.97 | 6.97 | -0.05 (-0.71%) | 6,747,784 |
| 9 Jul 2018 | CNY | 6.92 | 7.03 | 6.88 | 7.02 | 7.02 | +0.03 (+0.43%) | 6,883,092 |
| 6 Jul 2018 | CNY | 6.9 | 7.09 | 6.76 | 6.99 | 6.99 | +0.04 (+0.58%) | 11,485,185 |
| 5 Jul 2018 | CNY | 7.01 | 7.12 | 6.95 | 6.95 | 6.95 | -0.22 (-3.07%) | 15,353,618 |
| 4 Jul 2018 | CNY | 6.86 | 7.28 | 6.86 | 7.17 | 7.17 | +0.4 (+5.91%) | 24,121,679 |
| 3 Jul 2018 | CNY | 6.59 | 6.78 | 6.56 | 6.77 | 6.77 | +0.07 (+1.04%) | 7,465,330 |
| 2 Jul 2018 | CNY | 6.83 | 6.89 | 6.66 | 6.7 | 6.7 | -0.14 (-2.05%) | 7,038,605 |
| 29 Jun 2018 | CNY | 6.71 | 6.84 | 6.63 | 6.84 | 6.84 | +0.11 (+1.63%) | 7,515,442 |
| 28 Jun 2018 | CNY | 6.8 | 6.85 | 6.7 | 6.73 | 6.73 | -0.13 (-1.90%) | 6,889,759 |
| 27 Jun 2018 | CNY | 6.83 | 6.93 | 6.81 | 6.86 | 6.86 | +0.01 (+0.15%) | 6,306,316 |
| 26 Jun 2018 | CNY | 6.89 | 6.89 | 6.71 | 6.85 | 6.85 | -0.1 (-1.44%) | 8,844,495 |
| 25 Jun 2018 | CNY | 7.01 | 7.07 | 6.93 | 6.95 | 6.95 | -0.11 (-1.56%) | 7,649,950 |
| 22 Jun 2018 | CNY | 6.96 | 7.1 | 6.9 | 7.06 | 7.06 | +0.06 (+0.86%) | 7,146,183 |
| 21 Jun 2018 | CNY | 7.06 | 7.14 | 6.97 | 7 | 7 | -0.12 (-1.69%) | 10,441,613 |
| 20 Jun 2018 | CNY | 7.09 | 7.2 | 7 | 7.12 | 7.12 | -0.12 (-1.66%) | 10,700,334 |
| 19 Jun 2018 | CNY | 7.56 | 7.73 | 7.05 | 7.24 | 7.24 | -0.48 (-6.22%) | 18,767,075 |
| 15 Jun 2018 | CNY | 8.12 | 8.12 | 7.5 | 7.72 | 7.72 | -0.42 (-5.16%) | 25,817,369 |
| 14 Jun 2018 | CNY | 8.1 | 8.15 | 8.07 | 8.14 | 8.14 | -0.01 (-0.12%) | 9,609,109 |
| 13 Jun 2018 | CNY | 8.13 | 8.23 | 8.08 | 8.15 | 8.15 | -0.04 (-0.49%) | 9,891,894 |
| 12 Jun 2018 | CNY | 8.19 | 8.2 | 8.1 | 8.19 | 8.19 | -0.05 (-0.61%) | 8,752,634 |
| 11 Jun 2018 | CNY | 8.15 | 8.27 | 8.15 | 8.24 | 8.24 | +0.12 (+1.48%) | 10,108,298 |
| 8 Jun 2018 | CNY | 8.3 | 8.35 | 8.1 | 8.12 | 8.12 | -0.19 (-2.29%) | 13,344,890 |
| 7 Jun 2018 | CNY | 8.26 | 8.38 | 8.26 | 8.31 | 8.31 | -0.02 (-0.24%) | 9,823,762 |
| 6 Jun 2018 | CNY | 8.23 | 8.37 | 8.23 | 8.33 | 8.33 | +0.08 (+0.97%) | 13,111,941 |
| 5 Jun 2018 | CNY | 8.17 | 8.25 | 8.14 | 8.25 | 8.25 | +0.05 (+0.61%) | 9,371,805 |
| 4 Jun 2018 | CNY | 8.21 | 8.27 | 8.16 | 8.2 | 8.2 | -0.16 (-1.91%) | 15,162,435 |
