| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.91 | 6.28 | 5.9 | 6.26 | 6.26 | +0.3 (+5.03%) | 10,455,706 |
| 23 Jul 2018 | CNY | 6.01 | 6.02 | 5.82 | 5.96 | 5.96 | -0.09 (-1.49%) | 5,745,356 |
| 20 Jul 2018 | CNY | 5.97 | 6.07 | 5.88 | 6.05 | 6.05 | +0.05 (+0.83%) | 3,229,854 |
| 19 Jul 2018 | CNY | 6.06 | 6.08 | 5.96 | 6 | 6 | -0.04 (-0.66%) | 2,574,777 |
| 18 Jul 2018 | CNY | 6.08 | 6.14 | 6.04 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,540,881 |
| 17 Jul 2018 | CNY | 6.04 | 6.1 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 2,597,241 |
| 16 Jul 2018 | CNY | 6.1 | 6.1 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 3,331,636 |
| 13 Jul 2018 | CNY | 5.97 | 6.11 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 4,847,386 |
| 12 Jul 2018 | CNY | 5.85 | 6.02 | 5.8 | 6.01 | 6.01 | +0.17 (+2.91%) | 4,187,729 |
| 11 Jul 2018 | CNY | 5.94 | 5.94 | 5.75 | 5.84 | 5.84 | -0.21 (-3.47%) | 4,396,025 |
| 10 Jul 2018 | CNY | 5.98 | 6.09 | 5.89 | 6.05 | 6.05 | +0.09 (+1.51%) | 5,516,562 |
| 9 Jul 2018 | CNY | 5.85 | 5.98 | 5.85 | 5.96 | 5.96 | +0.11 (+1.88%) | 3,150,338 |
| 6 Jul 2018 | CNY | 5.77 | 5.91 | 5.66 | 5.85 | 5.85 | +0.09 (+1.56%) | 3,856,218 |
| 5 Jul 2018 | CNY | 5.9 | 5.95 | 5.75 | 5.76 | 5.76 | -0.15 (-2.54%) | 2,899,782 |
| 4 Jul 2018 | CNY | 6.13 | 6.13 | 5.85 | 5.91 | 5.91 | -0.22 (-3.59%) | 5,828,742 |
| 3 Jul 2018 | CNY | 6.02 | 6.13 | 5.96 | 6.13 | 6.13 | +0.13 (+2.17%) | 3,532,382 |
| 2 Jul 2018 | CNY | 6.09 | 6.16 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 4,029,148 |
| 29 Jun 2018 | CNY | 5.88 | 6.18 | 5.88 | 6.15 | 6.15 | +0.24 (+4.06%) | 5,150,683 |
| 28 Jun 2018 | CNY | 6 | 6.06 | 5.88 | 5.91 | 5.91 | -0.11 (-1.83%) | 2,925,580 |
| 27 Jun 2018 | CNY | 6.08 | 6.1 | 5.98 | 6.02 | 6.02 | -0.05 (-0.82%) | 2,566,604 |
| 26 Jun 2018 | CNY | 5.89 | 6.08 | 5.83 | 6.07 | 6.07 | +0.09 (+1.51%) | 2,950,941 |
| 25 Jun 2018 | CNY | 5.99 | 6.07 | 5.97 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,924,448 |
| 22 Jun 2018 | CNY | 5.81 | 6 | 5.71 | 5.93 | 5.93 | +0.11 (+1.89%) | 2,879,334 |
| 21 Jun 2018 | CNY | 6.01 | 6.06 | 5.82 | 5.82 | 5.82 | -0.19 (-3.16%) | 3,289,202 |
| 20 Jun 2018 | CNY | 5.88 | 6.09 | 5.83 | 6.01 | 6.01 | +0.09 (+1.52%) | 4,085,557 |
| 19 Jun 2018 | CNY | 6.37 | 6.48 | 5.86 | 5.92 | 5.92 | -0.59 (-9.06%) | 6,258,758 |
| 15 Jun 2018 | CNY | 6.79 | 6.82 | 6.43 | 6.51 | 6.51 | -0.25 (-3.70%) | 4,889,310 |
| 14 Jun 2018 | CNY | 6.8 | 6.87 | 6.76 | 6.76 | 6.76 | -0.03 (-0.44%) | 2,321,040 |
| 13 Jun 2018 | CNY | 7 | 7 | 6.76 | 6.79 | 6.79 | -0.24 (-3.41%) | 4,670,429 |
| 12 Jun 2018 | CNY | 7.02 | 7.07 | 6.93 | 7.03 | 7.03 | +0.03 (+0.43%) | 3,801,747 |
