| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 7.1657 | 7.2995 | 7.0497 | 7.1568 | 7.1568 | -0.08 (-1.11%) | 17,108,327 |
| 13 Jul 2018 | CNY | 6.9604 | 7.2371 | 6.8087 | 7.2371 | 7.2371 | +0.357 (+5.19%) | 16,837,204 |
| 12 Jul 2018 | CNY | 6.782 | 7.014 | 6.7284 | 6.8801 | 6.8801 | +0.089 (+1.31%) | 16,109,899 |
| 11 Jul 2018 | CNY | 6.5589 | 6.9604 | 6.4161 | 6.7909 | 6.7909 | +0.152 (+2.28%) | 8,575,516 |
| 10 Jul 2018 | CNY | 6.6481 | 6.6927 | 6.5678 | 6.6392 | 6.6392 | -0.045 (-0.67%) | 4,492,399 |
| 9 Jul 2018 | CNY | 6.2823 | 6.6927 | 6.2823 | 6.6838 | 6.6838 | +0.33 (+5.20%) | 8,666,988 |
| 6 Jul 2018 | CNY | 6.3269 | 6.7374 | 6.1306 | 6.3536 | 6.3536 | +0.062 (+0.99%) | 7,932,075 |
| 5 Jul 2018 | CNY | 6.4072 | 6.4875 | 6.2912 | 6.2912 | 6.2912 | -0.178 (-2.76%) | 3,978,305 |
| 4 Jul 2018 | CNY | 6.5589 | 6.5589 | 6.3358 | 6.4696 | 6.4696 | -0.187 (-2.82%) | 7,794,626 |
| 3 Jul 2018 | CNY | 6.3804 | 7.0229 | 6.2287 | 6.657 | 6.657 | +0.277 (+4.34%) | 14,062,756 |
| 2 Jul 2018 | CNY | 6.2287 | 6.4875 | 6.1216 | 6.3804 | 6.3804 | +0.178 (+2.88%) | 5,653,562 |
| 29 Jun 2018 | CNY | 6.0056 | 6.2823 | 5.9967 | 6.2019 | 6.2019 | +0.187 (+3.12%) | 5,959,715 |
| 28 Jun 2018 | CNY | 6.3804 | 6.4429 | 6.0145 | 6.0145 | 6.0145 | -0.41 (-6.39%) | 8,666,501 |
| 27 Jun 2018 | CNY | 6.541 | 6.55 | 6.3715 | 6.425 | 6.425 | -0.062 (-0.96%) | 6,175,489 |
| 26 Jun 2018 | CNY | 6.2823 | 6.5143 | 6.2823 | 6.4875 | 6.4875 | +0.08 (+1.25%) | 3,533,090 |
| 25 Jun 2018 | CNY | 6.4786 | 6.55 | 6.3893 | 6.4072 | 6.4072 | -0.009 (-0.14%) | 1,779,675 |
| 22 Jun 2018 | CNY | 6.3179 | 6.4786 | 6.2376 | 6.4161 | 6.4161 | +0.089 (+1.41%) | 2,979,751 |
| 21 Jun 2018 | CNY | 6.4696 | 6.657 | 6.2912 | 6.3269 | 6.3269 | -0.071 (-1.12%) | 4,083,384 |
| 20 Jun 2018 | CNY | 6.4875 | 6.5321 | 6.1573 | 6.3983 | 6.3983 | -0.053 (-0.83%) | 4,255,161 |
| 19 Jun 2018 | CNY | 7.1657 | 7.1657 | 6.4518 | 6.4518 | 6.4518 | -0.714 (-9.96%) | 6,743,991 |
| 15 Jun 2018 | CNY | 7.2995 | 7.3352 | 7.0229 | 7.1657 | 7.1657 | -0.098 (-1.35%) | 2,872,110 |
| 14 Jun 2018 | CNY | 7.2549 | 7.3174 | 7.2014 | 7.2639 | 7.2639 | +0.054 (+0.74%) | 1,725,359 |
| 13 Jun 2018 | CNY | 7.362 | 7.3888 | 7.1835 | 7.2103 | 7.2103 | -0.134 (-1.82%) | 2,864,115 |
| 12 Jun 2018 | CNY | 7.362 | 7.3709 | 7.246 | 7.3442 | 7.3442 | +0.089 (+1.23%) | 2,516,403 |
| 11 Jun 2018 | CNY | 7.2728 | 7.4245 | 7.246 | 7.2549 | 7.2549 | -0.089 (-1.22%) | 3,022,977 |
| 8 Jun 2018 | CNY | 7.594 | 7.594 | 7.1389 | 7.3442 | 7.3442 | -0.25 (-3.29%) | 9,044,423 |
| 7 Jun 2018 | CNY | 7.7011 | 7.7636 | 7.5851 | 7.594 | 7.594 | -0.116 (-1.50%) | 2,743,867 |
| 6 Jun 2018 | CNY | 7.7814 | 7.7903 | 7.6654 | 7.71 | 7.71 | -0.054 (-0.69%) | 2,847,131 |
| 5 Jun 2018 | CNY | 7.6922 | 7.7903 | 7.6476 | 7.7636 | 7.7636 | +0.089 (+1.16%) | 2,965,135 |
| 4 Jun 2018 | CNY | 7.6565 | 7.8082 | 7.6386 | 7.6743 | 7.6743 | +0.045 (+0.58%) | 2,221,694 |
