| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 5.7727 | 6.1182 | 5.6 | 6.1 | 6.1 | +0.273 (+4.68%) | 16,186,064 |
| 10 Jul 2018 | CNY | 5.5545 | 5.8273 | 5.5 | 5.8273 | 5.8273 | +0.282 (+5.08%) | 7,857,367 |
| 9 Jul 2018 | CNY | 5.3546 | 5.7091 | 5.3546 | 5.5455 | 5.5455 | +0.091 (+1.67%) | 7,419,786 |
| 6 Jul 2018 | CNY | 5.6364 | 5.6364 | 5.4455 | 5.4546 | 5.4546 | -0.273 (-4.76%) | 13,510,025 |
| 5 Jul 2018 | CNY | 5.9636 | 6.0636 | 5.7273 | 5.7273 | 5.7273 | -0.3 (-4.98%) | 9,705,580 |
| 4 Jul 2018 | CNY | 6.2455 | 6.3182 | 6 | 6.0273 | 6.0273 | -0.273 (-4.33%) | 7,948,163 |
| 3 Jul 2018 | CNY | 6.2 | 6.3455 | 6.1636 | 6.3 | 6.3 | +0.045 (+0.73%) | 8,184,155 |
| 2 Jul 2018 | CNY | 6.2091 | 6.3909 | 6.1 | 6.2546 | 6.2546 | +0.045 (+0.73%) | 9,668,115 |
| 29 Jun 2018 | CNY | 6.0909 | 6.3 | 6.0818 | 6.2091 | 6.2091 | -0.009 (-0.15%) | 8,884,261 |
| 28 Jun 2018 | CNY | 6.5182 | 6.5909 | 6.2182 | 6.2182 | 6.2182 | -0.327 (-5.00%) | 13,398,612 |
| 27 Jun 2018 | CNY | 6.2546 | 6.5455 | 6.1182 | 6.5455 | 6.5455 | +0.309 (+4.96%) | 14,275,710 |
| 26 Jun 2018 | CNY | 5.9818 | 6.3091 | 5.9273 | 6.2364 | 6.2364 | +0.073 (+1.18%) | 7,633,904 |
| 25 Jun 2018 | CNY | 6.2 | 6.3091 | 6.0636 | 6.1636 | 6.1636 | +0.109 (+1.80%) | 9,933,693 |
| 22 Jun 2018 | CNY | 5.9273 | 6.3546 | 5.8455 | 6.0545 | 6.0545 | -0.091 (-1.48%) | 14,097,840 |
| 21 Jun 2018 | CNY | 6.7273 | 6.7546 | 6.1455 | 6.1455 | 6.1455 | -0.327 (-5.06%) | 19,147,630 |
| 20 Jun 2018 | CNY | 6.1909 | 6.4727 | 6.1909 | 6.4727 | 6.4727 | +0.309 (+5.01%) | 3,881,460 |
| 19 Jun 2018 | CNY | 6.2909 | 6.3455 | 6.1636 | 6.1636 | 6.1636 | -0.327 (-5.04%) | 14,592,054 |
| 15 Jun 2018 | CNY | 6.4909 | 6.7909 | 6.4909 | 6.4909 | 6.4909 | -0.345 (-5.05%) | 19,788,407 |
| 14 Jun 2018 | CNY | 6.8636 | 6.9818 | 6.8364 | 6.8364 | 6.8364 | -0.364 (-5.05%) | 3,986,180 |
| 13 Jun 2018 | CNY | 7.4364 | 7.4364 | 7.2 | 7.2 | 7.2 | -0.382 (-5.04%) | 14,155,108 |
| 12 Jun 2018 | CNY | 7.8182 | 7.9 | 7.5818 | 7.5818 | 7.5818 | -0.4 (-5.01%) | 20,135,107 |
| 11 Jun 2018 | CNY | 8.1 | 8.2455 | 7.9818 | 7.9818 | 7.9818 | -0.418 (-4.98%) | 21,052,708 |
| 8 Jun 2018 | CNY | 8 | 8.4 | 7.8364 | 8.4 | 8.4 | +0.4 (+5%) | 20,061,762 |
| 7 Jun 2018 | CNY | 7.7546 | 8.0909 | 7.4909 | 8 | 8 | +0.255 (+3.29%) | 22,685,378 |
| 6 Jun 2018 | CNY | 8.0364 | 8.1818 | 7.5545 | 7.7455 | 7.7455 | -0.209 (-2.63%) | 21,362,811 |
| 5 Jun 2018 | CNY | 8.2727 | 8.3636 | 7.9455 | 7.9546 | 7.9546 | -0.364 (-4.37%) | 21,913,637 |
| 4 Jun 2018 | CNY | 8.4636 | 8.9 | 8.3091 | 8.3182 | 8.3182 | -0.427 (-4.89%) | 27,048,668 |
| 1 Jun 2018 | CNY | 8.3273 | 8.8636 | 8.3273 | 8.7455 | 8.7455 | +0.3 (+3.55%) | 29,638,742 |
| 31 May 2018 | CNY | 8.4455 | 8.4455 | 8.4455 | 8.4455 | 8.4455 | -0.445 (-5.01%) | 839,850 |
| 30 May 2018 | CNY | 8.8909 | 8.8909 | 8.8909 | 8.8909 | 8.8909 | -0.464 (-4.96%) | 1,025,750 |
