| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 7.17 | 7.26 | 7 | 7.23 | 7.23 | +0.13 (+1.83%) | 890,800 |
| 20 Jul 2018 | CNY | 7.02 | 7.22 | 6.99 | 7.1 | 7.1 | +0.08 (+1.14%) | 1,010,501 |
| 19 Jul 2018 | CNY | 7.24 | 7.31 | 7 | 7.02 | 7.02 | -0.33 (-4.49%) | 2,684,011 |
| 18 Jul 2018 | CNY | 6.86 | 7.52 | 6.85 | 7.35 | 7.35 | +0.51 (+7.46%) | 3,675,136 |
| 17 Jul 2018 | CNY | 6.84 | 6.87 | 6.77 | 6.84 | 6.84 | -0.01 (-0.15%) | 542,800 |
| 16 Jul 2018 | CNY | 6.84 | 6.9 | 6.74 | 6.85 | 6.85 | +0.02 (+0.29%) | 890,236 |
| 13 Jul 2018 | CNY | 6.76 | 6.9 | 6.76 | 6.83 | 6.83 | +0.03 (+0.44%) | 759,065 |
| 12 Jul 2018 | CNY | 6.61 | 6.83 | 6.61 | 6.8 | 6.8 | +0.12 (+1.80%) | 833,300 |
| 11 Jul 2018 | CNY | 6.77 | 6.81 | 6.54 | 6.68 | 6.68 | -0.17 (-2.48%) | 856,201 |
| 10 Jul 2018 | CNY | 6.89 | 6.89 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 460,732 |
| 9 Jul 2018 | CNY | 6.64 | 6.87 | 6.6 | 6.85 | 6.85 | +0.2 (+3.01%) | 788,024 |
| 6 Jul 2018 | CNY | 6.79 | 6.85 | 6.29 | 6.65 | 6.65 | -0.13 (-1.92%) | 1,773,709 |
| 5 Jul 2018 | CNY | 7.03 | 7.04 | 6.76 | 6.78 | 6.78 | -0.21 (-3.00%) | 714,700 |
| 4 Jul 2018 | CNY | 7.1 | 7.13 | 6.94 | 6.99 | 6.99 | -0.13 (-1.83%) | 781,400 |
| 3 Jul 2018 | CNY | 7.06 | 7.2 | 7 | 7.12 | 7.12 | +0.06 (+0.85%) | 1,482,709 |
| 2 Jul 2018 | CNY | 7.28 | 7.31 | 7.05 | 7.06 | 7.06 | -0.24 (-3.29%) | 963,808 |
| 29 Jun 2018 | CNY | 7.03 | 7.32 | 7.03 | 7.3 | 7.3 | +0.28 (+3.99%) | 957,449 |
| 28 Jun 2018 | CNY | 7.02 | 7.13 | 6.86 | 7.02 | 7.02 | -0.06 (-0.85%) | 929,853 |
| 27 Jun 2018 | CNY | 7.26 | 7.3 | 6.91 | 7.08 | 7.08 | -0.17 (-2.34%) | 1,170,536 |
| 26 Jun 2018 | CNY | 7.11 | 7.3 | 7.11 | 7.25 | 7.25 | -0.05 (-0.68%) | 779,200 |
| 25 Jun 2018 | CNY | 7.39 | 7.6 | 7.25 | 7.3 | 7.3 | -0.11 (-1.48%) | 548,100 |
| 22 Jun 2018 | CNY | 7.37 | 7.45 | 7.12 | 7.41 | 7.41 | +0.1 (+1.37%) | 1,067,002 |
| 21 Jun 2018 | CNY | 7.7 | 7.88 | 7.3 | 7.31 | 7.31 | -0.38 (-4.94%) | 1,708,637 |
| 20 Jun 2018 | CNY | 7.69 | 7.77 | 7.22 | 7.69 | 7.69 | +0.02 (+0.26%) | 2,167,640 |
| 19 Jun 2018 | CNY | 8.12 | 8.29 | 7.54 | 7.67 | 7.67 | -0.71 (-8.47%) | 2,522,172 |
| 15 Jun 2018 | CNY | 8.25 | 8.5 | 8.17 | 8.38 | 8.38 | +0.06 (+0.72%) | 1,744,300 |
| 14 Jun 2018 | CNY | 8.58 | 8.58 | 8.18 | 8.32 | 8.32 | -0.15 (-1.77%) | 2,005,158 |
| 13 Jun 2018 | CNY | 8.48 | 8.89 | 8.32 | 8.47 | 8.47 | +0.15 (+1.80%) | 3,968,997 |
| 12 Jun 2018 | CNY | 8.21 | 8.38 | 8.18 | 8.32 | 8.32 | -0.08 (-0.95%) | 2,113,324 |
| 11 Jun 2018 | CNY | 7.81 | 8.6 | 7.77 | 8.4 | 8.4 | +0.58 (+7.42%) | 4,489,401 |
