| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 6.35 | 6.59 | 6.35 | 6.49 | 6.49 | +0.09 (+1.41%) | 1,883,734 |
| 23 Jul 2018 | CNY | 6.26 | 6.43 | 6.26 | 6.4 | 6.4 | +0.07 (+1.11%) | 1,339,670 |
| 20 Jul 2018 | CNY | 6.18 | 6.34 | 6.18 | 6.33 | 6.33 | +0.11 (+1.77%) | 533,400 |
| 19 Jul 2018 | CNY | 6.25 | 6.37 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 515,210 |
| 18 Jul 2018 | CNY | 6.39 | 6.4 | 6.29 | 6.31 | 6.31 | -0.04 (-0.63%) | 334,321 |
| 17 Jul 2018 | CNY | 6.28 | 6.46 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 479,169 |
| 16 Jul 2018 | CNY | 6.3 | 6.35 | 6.23 | 6.28 | 6.28 | +0.02 (+0.32%) | 312,580 |
| 13 Jul 2018 | CNY | 6.16 | 6.27 | 6.16 | 6.26 | 6.26 | +0.05 (+0.81%) | 512,079 |
| 12 Jul 2018 | CNY | 6.04 | 6.22 | 6.02 | 6.21 | 6.21 | +0.12 (+1.97%) | 610,690 |
| 11 Jul 2018 | CNY | 6.32 | 6.32 | 5.94 | 6.09 | 6.09 | -0.25 (-3.94%) | 587,060 |
| 10 Jul 2018 | CNY | 6.37 | 6.42 | 6.31 | 6.34 | 6.34 | -0.03 (-0.47%) | 448,698 |
| 9 Jul 2018 | CNY | 6.25 | 6.43 | 6.25 | 6.37 | 6.37 | +0.03 (+0.47%) | 423,578 |
| 6 Jul 2018 | CNY | 6.35 | 6.39 | 5.99 | 6.34 | 6.34 | -0.03 (-0.47%) | 1,125,644 |
| 5 Jul 2018 | CNY | 6.42 | 6.43 | 6.21 | 6.37 | 6.37 | +0.03 (+0.47%) | 733,976 |
| 4 Jul 2018 | CNY | 6.48 | 6.48 | 6.28 | 6.34 | 6.34 | -0.1 (-1.55%) | 437,960 |
| 3 Jul 2018 | CNY | 6.44 | 6.61 | 6.32 | 6.44 | 6.44 | -0.06 (-0.92%) | 586,520 |
| 3 Jul 2018 |
|
|||||||
| 2 Jul 2018 | CNY | 6.5615 | 6.5923 | 6.4769 | 6.5 | 6.5 | -0.054 (-0.82%) | 693,390 |
| 29 Jun 2018 | CNY | 6.1539 | 6.8077 | 6.1539 | 6.5539 | 6.5539 | +0.331 (+5.32%) | 1,285,053 |
| 28 Jun 2018 | CNY | 6.3 | 6.3615 | 6.2231 | 6.2231 | 6.2231 | -0.046 (-0.74%) | 524,228 |
| 27 Jun 2018 | CNY | 6.3308 | 6.3923 | 6.2385 | 6.2692 | 6.2692 | -0.023 (-0.37%) | 453,050 |
| 26 Jun 2018 | CNY | 6.1539 | 6.3692 | 5.9462 | 6.2923 | 6.2923 | +0.092 (+1.49%) | 516,360 |
| 25 Jun 2018 | CNY | 6.3462 | 6.3462 | 6.2 | 6.2 | 6.2 | -0.092 (-1.47%) | 514,150 |
| 22 Jun 2018 | CNY | 6.2231 | 6.3077 | 6.1 | 6.2923 | 6.2923 | +0.054 (+0.86%) | 755,133 |
| 21 Jun 2018 | CNY | 6.5615 | 6.5846 | 6.2385 | 6.2385 | 6.2385 | -0.308 (-4.70%) | 1,087,611 |
| 20 Jun 2018 | CNY | 6.4923 | 6.5923 | 6.3923 | 6.5462 | 6.5462 | +0.054 (+0.83%) | 815,880 |
| 19 Jun 2018 | CNY | 7.2154 | 7.2154 | 6.4846 | 6.4923 | 6.4923 | -0.715 (-9.93%) | 2,161,640 |
| 15 Jun 2018 | CNY | 7.4385 | 7.4385 | 7.1846 | 7.2077 | 7.2077 | -0.169 (-2.29%) | 706,030 |
| 14 Jun 2018 | CNY | 7.3846 | 7.4539 | 7.3769 | 7.3769 | 7.3769 | -0.015 (-0.21%) | 556,140 |
| 13 Jun 2018 | CNY | 7.5385 | 7.5539 | 7.3539 | 7.3923 | 7.3923 | -0.108 (-1.44%) | 578,237 |
| 12 Jun 2018 | CNY | 7.5308 | 7.5308 | 7.3846 | 7.5 | 7.5 | +0.008 (+0.10%) | 713,970 |
