| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.73 | 7.05 | 6.65 | 7.01 | 7.01 | +0.29 (+4.32%) | 40,221,742 |
| 13 Jul 2018 | CNY | 6.67 | 6.87 | 6.6 | 6.72 | 6.72 | +0.1 (+1.51%) | 30,540,061 |
| 12 Jul 2018 | CNY | 6.34 | 6.76 | 6.29 | 6.62 | 6.62 | +0.22 (+3.44%) | 29,317,255 |
| 11 Jul 2018 | CNY | 6.66 | 6.68 | 6.21 | 6.4 | 6.4 | -0.43 (-6.30%) | 27,760,598 |
| 10 Jul 2018 | CNY | 6.66 | 6.95 | 6.62 | 6.83 | 6.83 | +0.13 (+1.94%) | 25,742,651 |
| 9 Jul 2018 | CNY | 6.92 | 6.96 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 21,436,085 |
| 6 Jul 2018 | CNY | 6.73 | 6.94 | 6.5 | 6.7 | 6.7 | -0.13 (-1.90%) | 25,071,541 |
| 5 Jul 2018 | CNY | 6.75 | 6.96 | 6.57 | 6.83 | 6.83 | +0.14 (+2.09%) | 24,095,575 |
| 4 Jul 2018 | CNY | 6.85 | 6.88 | 6.56 | 6.69 | 6.69 | -0.27 (-3.88%) | 17,949,293 |
| 3 Jul 2018 | CNY | 6.9 | 7.02 | 6.63 | 6.96 | 6.96 | +0.03 (+0.43%) | 25,980,586 |
| 2 Jul 2018 | CNY | 7 | 7.09 | 6.78 | 6.93 | 6.93 | +0.16 (+2.36%) | 38,508,814 |
| 29 Jun 2018 | CNY | 6.45 | 6.88 | 6.42 | 6.77 | 6.77 | +0.3 (+4.64%) | 34,152,246 |
| 28 Jun 2018 | CNY | 6.4 | 6.65 | 6.31 | 6.47 | 6.47 | +0.01 (+0.15%) | 23,905,662 |
| 27 Jun 2018 | CNY | 6.49 | 6.74 | 6.36 | 6.46 | 6.46 | -0.12 (-1.82%) | 33,685,755 |
| 26 Jun 2018 | CNY | 6.01 | 6.75 | 5.9 | 6.58 | 6.58 | +0.41 (+6.65%) | 32,419,729 |
| 25 Jun 2018 | CNY | 6.31 | 6.37 | 6.12 | 6.17 | 6.17 | -0.02 (-0.32%) | 19,052,770 |
| 22 Jun 2018 | CNY | 5.9 | 6.27 | 5.88 | 6.19 | 6.19 | +0.18 (+3.00%) | 23,217,652 |
| 21 Jun 2018 | CNY | 6.37 | 6.44 | 5.95 | 6.01 | 6.01 | -0.36 (-5.65%) | 26,794,666 |
| 20 Jun 2018 | CNY | 6.24 | 6.56 | 6.06 | 6.37 | 6.37 | -0.08 (-1.24%) | 29,249,386 |
| 19 Jun 2018 | CNY | 6.9 | 6.91 | 6.45 | 6.45 | 6.45 | -0.72 (-10.04%) | 25,059,050 |
| 15 Jun 2018 | CNY | 7.93 | 8.07 | 7.16 | 7.17 | 7.17 | -0.71 (-9.01%) | 36,552,591 |
| 14 Jun 2018 | CNY | 7.86 | 8.1 | 7.8 | 7.88 | 7.88 | -0.04 (-0.51%) | 18,284,402 |
| 13 Jun 2018 | CNY | 8.23 | 8.25 | 7.91 | 7.92 | 7.92 | -0.31 (-3.77%) | 23,659,570 |
| 12 Jun 2018 | CNY | 8.26 | 8.38 | 7.86 | 8.23 | 8.23 | -0.09 (-1.08%) | 29,530,873 |
| 11 Jun 2018 | CNY | 8.12 | 8.38 | 8.05 | 8.32 | 8.32 | +0.14 (+1.71%) | 27,706,083 |
| 8 Jun 2018 | CNY | 8.34 | 8.38 | 8.02 | 8.18 | 8.18 | -0.27 (-3.20%) | 31,879,450 |
| 7 Jun 2018 | CNY | 8.63 | 8.75 | 8.36 | 8.45 | 8.45 | -0.38 (-4.30%) | 40,866,006 |
| 6 Jun 2018 | CNY | 8.55 | 9.2 | 8.55 | 8.83 | 8.83 | +0.45 (+5.37%) | 66,269,170 |
| 5 Jun 2018 | CNY | 8.29 | 8.49 | 8.15 | 8.38 | 8.38 | +0.067 (+0.80%) | 31,614,303 |
| 5 Jun 2018 |
|
|||||||
| 4 Jun 2018 | CNY | 8.22 | 8.32 | 8.0333 | 8.3133 | 8.3133 | +0.187 (+2.30%) | 26,761,377 |
