| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 7.7 | 7.84 | 7.59 | 7.67 | 7.67 | -0.03 (-0.39%) | 10,620,555 |
| 20 Jul 2018 | CNY | 7.41 | 7.79 | 7.38 | 7.7 | 7.7 | +0.23 (+3.08%) | 18,520,726 |
| 19 Jul 2018 | CNY | 7.3 | 7.49 | 7.25 | 7.47 | 7.47 | +0.2 (+2.75%) | 13,215,115 |
| 18 Jul 2018 | CNY | 7.12 | 7.32 | 7.06 | 7.27 | 7.27 | +0.14 (+1.96%) | 11,577,594 |
| 17 Jul 2018 | CNY | 7.16 | 7.19 | 7.02 | 7.13 | 7.13 | -0.02 (-0.28%) | 5,520,654 |
| 16 Jul 2018 | CNY | 7.15 | 7.17 | 7.02 | 7.15 | 7.15 | -0.01 (-0.14%) | 3,993,347 |
| 13 Jul 2018 | CNY | 7.2 | 7.29 | 7.11 | 7.16 | 7.16 | -0.06 (-0.83%) | 6,014,789 |
| 12 Jul 2018 | CNY | 6.92 | 7.26 | 6.91 | 7.22 | 7.22 | +0.27 (+3.88%) | 7,494,712 |
| 11 Jul 2018 | CNY | 7.11 | 7.11 | 6.86 | 6.95 | 6.95 | -0.18 (-2.52%) | 5,556,903 |
| 10 Jul 2018 | CNY | 7.13 | 7.16 | 7.07 | 7.13 | 7.13 | +0.01 (+0.14%) | 3,997,110 |
| 9 Jul 2018 | CNY | 7.03 | 7.15 | 7 | 7.12 | 7.12 | +0.11 (+1.57%) | 5,829,056 |
| 6 Jul 2018 | CNY | 6.89 | 7.1 | 6.82 | 7.01 | 7.01 | +0.21 (+3.09%) | 8,361,883 |
| 5 Jul 2018 | CNY | 6.81 | 6.95 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 4,556,053 |
| 4 Jul 2018 | CNY | 6.91 | 6.95 | 6.81 | 6.82 | 6.82 | -0.1 (-1.45%) | 2,676,780 |
| 3 Jul 2018 | CNY | 6.86 | 6.94 | 6.75 | 6.92 | 6.92 | +0.06 (+0.87%) | 4,299,590 |
| 2 Jul 2018 | CNY | 6.98 | 7.06 | 6.8 | 6.86 | 6.86 | -0.1 (-1.44%) | 4,903,331 |
| 29 Jun 2018 | CNY | 6.75 | 6.98 | 6.75 | 6.96 | 6.96 | +0.16 (+2.35%) | 3,914,930 |
| 28 Jun 2018 | CNY | 6.89 | 6.96 | 6.77 | 6.8 | 6.8 | -0.12 (-1.73%) | 3,400,774 |
| 27 Jun 2018 | CNY | 6.92 | 7.1 | 6.78 | 6.92 | 6.92 | 0.0 (0.0%) | 5,220,901 |
| 26 Jun 2018 | CNY | 6.71 | 7.03 | 6.6 | 6.92 | 6.92 | +0.16 (+2.37%) | 5,401,314 |
| 25 Jun 2018 | CNY | 6.98 | 6.99 | 6.74 | 6.76 | 6.76 | -0.12 (-1.74%) | 4,668,840 |
| 22 Jun 2018 | CNY | 6.7 | 6.93 | 6.46 | 6.88 | 6.88 | +0.18 (+2.69%) | 5,739,885 |
| 21 Jun 2018 | CNY | 6.74 | 6.82 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 6,683,076 |
| 20 Jun 2018 | CNY | 6.7 | 6.77 | 6.53 | 6.7 | 6.7 | +0.08 (+1.21%) | 7,495,360 |
| 19 Jun 2018 | CNY | 6.72 | 7.04 | 6.42 | 6.62 | 6.62 | -0.27 (-3.92%) | 9,852,668 |
| 15 Jun 2018 | CNY | 7.09 | 7.11 | 6.82 | 6.89 | 6.89 | -0.19 (-2.68%) | 6,133,994 |
| 14 Jun 2018 | CNY | 7 | 7.15 | 7 | 7.08 | 7.08 | +0.02 (+0.28%) | 3,314,000 |
| 13 Jun 2018 | CNY | 7.07 | 7.19 | 7.01 | 7.06 | 7.06 | -0.06 (-0.84%) | 5,298,474 |
| 12 Jun 2018 | CNY | 7.01 | 7.13 | 6.92 | 7.12 | 7.12 | +0.12 (+1.71%) | 5,974,195 |
| 11 Jun 2018 | CNY | 7.19 | 7.25 | 6.95 | 7 | 7 | -0.2 (-2.78%) | 13,370,843 |
