| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 6.85 | 7 | 6.84 | 6.97 | 6.97 | +0.12 (+1.75%) | 2,155,436 |
| 23 Jul 2018 | CNY | 6.8 | 6.87 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,117,806 |
| 20 Jul 2018 | CNY | 6.82 | 6.85 | 6.7 | 6.8 | 6.8 | -0.01 (-0.15%) | 1,713,665 |
| 19 Jul 2018 | CNY | 6.73 | 7.05 | 6.67 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,450,615 |
| 18 Jul 2018 | CNY | 6.63 | 6.78 | 6.62 | 6.72 | 6.72 | +0.09 (+1.36%) | 1,551,551 |
| 17 Jul 2018 | CNY | 6.61 | 6.65 | 6.5 | 6.63 | 6.63 | +0.03 (+0.45%) | 1,236,954 |
| 16 Jul 2018 | CNY | 6.64 | 6.66 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 1,420,154 |
| 13 Jul 2018 | CNY | 6.54 | 6.63 | 6.53 | 6.62 | 6.62 | +0.08 (+1.22%) | 1,007,267 |
| 12 Jul 2018 | CNY | 6.34 | 6.57 | 6.34 | 6.54 | 6.54 | +0.19 (+2.99%) | 1,649,929 |
| 11 Jul 2018 | CNY | 6.47 | 6.49 | 6.31 | 6.35 | 6.35 | -0.23 (-3.50%) | 1,478,087 |
| 10 Jul 2018 | CNY | 6.6 | 6.62 | 6.51 | 6.58 | 6.58 | +0.03 (+0.46%) | 876,845 |
| 9 Jul 2018 | CNY | 6.47 | 6.58 | 6.47 | 6.55 | 6.55 | +0.1 (+1.55%) | 1,101,034 |
| 6 Jul 2018 | CNY | 6.43 | 6.53 | 6.28 | 6.45 | 6.45 | +0.07 (+1.10%) | 1,298,196 |
| 5 Jul 2018 | CNY | 6.69 | 6.69 | 6.33 | 6.38 | 6.38 | -0.28 (-4.20%) | 1,678,608 |
| 4 Jul 2018 | CNY | 6.72 | 6.87 | 6.5 | 6.66 | 6.66 | -0.1 (-1.48%) | 2,151,084 |
| 3 Jul 2018 | CNY | 6.61 | 6.78 | 6.59 | 6.76 | 6.76 | +0.12 (+1.81%) | 1,643,986 |
| 2 Jul 2018 | CNY | 6.73 | 6.82 | 6.58 | 6.64 | 6.64 | -0.13 (-1.92%) | 1,954,154 |
| 29 Jun 2018 | CNY | 6.68 | 6.79 | 6.65 | 6.77 | 6.77 | +0.06 (+0.89%) | 2,354,340 |
| 28 Jun 2018 | CNY | 6.47 | 6.73 | 6.44 | 6.71 | 6.71 | +0.25 (+3.87%) | 3,998,930 |
| 27 Jun 2018 | CNY | 6.49 | 6.57 | 6.39 | 6.46 | 6.46 | +0.03 (+0.47%) | 2,207,910 |
| 26 Jun 2018 | CNY | 6.33 | 6.43 | 6.23 | 6.43 | 6.43 | +0.1 (+1.58%) | 1,379,918 |
| 25 Jun 2018 | CNY | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | -0.05 (-0.78%) | 1,164,020 |
| 22 Jun 2018 | CNY | 6.22 | 6.4 | 6.21 | 6.38 | 6.38 | +0.06 (+0.95%) | 1,274,910 |
| 21 Jun 2018 | CNY | 6.44 | 6.53 | 6.32 | 6.32 | 6.32 | -0.12 (-1.86%) | 1,593,836 |
| 20 Jun 2018 | CNY | 6.27 | 6.52 | 6.27 | 6.44 | 6.44 | +0.03 (+0.47%) | 2,276,486 |
| 19 Jun 2018 | CNY | 7.02 | 7.08 | 6.39 | 6.41 | 6.41 | -0.69 (-9.72%) | 4,821,967 |
| 15 Jun 2018 | CNY | 7.51 | 7.52 | 6.73 | 7.1 | 7.1 | -0.38 (-5.08%) | 2,609,917 |
| 14 Jun 2018 | CNY | 7.4 | 7.58 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 1,904,760 |
| 13 Jun 2018 | CNY | 7.49 | 7.58 | 7.41 | 7.46 | 7.46 | -0.07 (-0.93%) | 1,798,380 |
| 12 Jun 2018 | CNY | 7.41 | 7.65 | 7.36 | 7.53 | 7.53 | +0.12 (+1.62%) | 2,483,661 |
