| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 5.53 | 5.6 | 5.45 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,936,407 |
| 12 Jul 2018 | CNY | 5.42 | 5.59 | 5.41 | 5.56 | 5.56 | +0.16 (+2.96%) | 4,577,175 |
| 11 Jul 2018 | CNY | 5.38 | 5.49 | 5.31 | 5.4 | 5.4 | -0.13 (-2.35%) | 3,334,700 |
| 10 Jul 2018 | CNY | 5.5 | 5.56 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,869,985 |
| 9 Jul 2018 | CNY | 5.41 | 5.53 | 5.39 | 5.51 | 5.51 | +0.11 (+2.04%) | 3,061,813 |
| 6 Jul 2018 | CNY | 5.35 | 5.49 | 5.29 | 5.4 | 5.4 | +0.07 (+1.31%) | 5,961,789 |
| 5 Jul 2018 | CNY | 5.6 | 5.64 | 5.28 | 5.33 | 5.33 | -0.22 (-3.96%) | 5,422,765 |
| 4 Jul 2018 | CNY | 5.69 | 5.72 | 5.52 | 5.55 | 5.55 | -0.22 (-3.81%) | 6,850,606 |
| 3 Jul 2018 | CNY | 5.62 | 5.8 | 5.53 | 5.77 | 5.77 | +0.21 (+3.78%) | 7,561,811 |
| 2 Jul 2018 | CNY | 5.94 | 5.94 | 5.55 | 5.56 | 5.56 | -0.41 (-6.87%) | 7,544,580 |
| 29 Jun 2018 | CNY | 5.86 | 6.06 | 5.82 | 5.97 | 5.97 | +0.1 (+1.70%) | 5,220,265 |
| 28 Jun 2018 | CNY | 5.91 | 5.98 | 5.76 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,302,318 |
| 27 Jun 2018 | CNY | 6.03 | 6.05 | 5.89 | 5.89 | 5.89 | -0.14 (-2.32%) | 3,710,730 |
| 26 Jun 2018 | CNY | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 5,289,997 |
| 25 Jun 2018 | CNY | 6.33 | 6.37 | 6.04 | 6.07 | 6.07 | -0.18 (-2.88%) | 6,306,143 |
| 22 Jun 2018 | CNY | 6 | 6.45 | 5.92 | 6.25 | 6.25 | +0.25 (+4.17%) | 7,642,225 |
| 21 Jun 2018 | CNY | 6.2 | 6.29 | 5.93 | 6 | 6 | -0.19 (-3.07%) | 4,930,463 |
| 20 Jun 2018 | CNY | 6.08 | 6.32 | 6.07 | 6.19 | 6.19 | +0.06 (+0.98%) | 5,800,924 |
| 19 Jun 2018 | CNY | 6.6 | 6.65 | 6.05 | 6.13 | 6.13 | -0.53 (-7.96%) | 7,930,582 |
| 15 Jun 2018 | CNY | 6.85 | 7.02 | 6.63 | 6.66 | 6.66 | -0.19 (-2.77%) | 5,162,640 |
| 14 Jun 2018 | CNY | 6.87 | 6.96 | 6.75 | 6.85 | 6.85 | -0.18 (-2.56%) | 6,573,194 |
| 13 Jun 2018 | CNY | 7.19 | 7.2 | 6.99 | 7.03 | 7.03 | -0.26 (-3.57%) | 8,351,792 |
| 12 Jun 2018 | CNY | 7.01 | 7.36 | 6.91 | 7.29 | 7.29 | +0.29 (+4.14%) | 7,349,791 |
| 11 Jun 2018 | CNY | 7.04 | 7.1 | 6.89 | 7 | 7 | -0.08 (-1.13%) | 4,709,590 |
| 8 Jun 2018 | CNY | 6.92 | 7.08 | 6.8 | 7.08 | 7.08 | +0.16 (+2.31%) | 3,750,357 |
| 7 Jun 2018 | CNY | 7.1 | 7.13 | 6.91 | 6.92 | 6.92 | -0.2 (-2.81%) | 3,793,509 |
| 6 Jun 2018 | CNY | 7.08 | 7.17 | 7.08 | 7.12 | 7.12 | 0.0 (0.0%) | 3,186,310 |
| 5 Jun 2018 | CNY | 7.17 | 7.19 | 7.07 | 7.12 | 7.12 | +0.02 (+0.28%) | 3,115,005 |
| 4 Jun 2018 | CNY | 7.04 | 7.19 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 3,971,213 |
| 1 Jun 2018 | CNY | 7.02 | 7.16 | 6.97 | 7.05 | 7.05 | 0.0 (0.0%) | 5,704,972 |
