| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.64 | 5.84 | 5.59 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,013,810 |
| 23 Jul 2018 | CNY | 5.8 | 5.81 | 5.45 | 5.72 | 5.72 | -0.33 (-5.45%) | 11,068,988 |
| 20 Jul 2018 | CNY | 6.05 | 6.18 | 6.02 | 6.05 | 6.05 | +0.08 (+1.34%) | 4,123,963 |
| 19 Jul 2018 | CNY | 6.03 | 6.08 | 5.95 | 5.97 | 5.97 | -0.07 (-1.16%) | 4,127,115 |
| 18 Jul 2018 | CNY | 6.09 | 6.16 | 6.03 | 6.04 | 6.04 | -0.06 (-0.98%) | 4,341,065 |
| 17 Jul 2018 | CNY | 6.18 | 6.18 | 6.01 | 6.1 | 6.1 | -0.08 (-1.29%) | 6,080,605 |
| 16 Jul 2018 | CNY | 6.23 | 6.25 | 6.05 | 6.18 | 6.18 | -0.1 (-1.59%) | 6,031,062 |
| 13 Jul 2018 | CNY | 6.18 | 6.39 | 6.13 | 6.28 | 6.28 | +0.1 (+1.62%) | 10,663,749 |
| 12 Jul 2018 | CNY | 6.06 | 6.21 | 6 | 6.18 | 6.18 | +0.11 (+1.81%) | 7,669,500 |
| 11 Jul 2018 | CNY | 6.12 | 6.18 | 5.9 | 6.07 | 6.07 | -0.16 (-2.57%) | 8,023,000 |
| 10 Jul 2018 | CNY | 6.04 | 6.41 | 6.04 | 6.23 | 6.23 | +0.13 (+2.13%) | 9,810,300 |
| 9 Jul 2018 | CNY | 5.88 | 6.18 | 5.88 | 6.1 | 6.1 | +0.15 (+2.52%) | 6,383,400 |
| 6 Jul 2018 | CNY | 6.01 | 6.11 | 5.52 | 5.95 | 5.95 | -0.05 (-0.83%) | 10,207,857 |
| 5 Jul 2018 | CNY | 6.24 | 6.33 | 5.97 | 6 | 6 | -0.23 (-3.69%) | 6,447,500 |
| 4 Jul 2018 | CNY | 6.4 | 6.41 | 6.18 | 6.23 | 6.23 | -0.24 (-3.71%) | 7,496,600 |
| 3 Jul 2018 | CNY | 6.38 | 6.53 | 6.26 | 6.47 | 6.47 | +0.09 (+1.41%) | 9,981,800 |
| 2 Jul 2018 | CNY | 6.14 | 6.7 | 6.1 | 6.38 | 6.38 | +0.21 (+3.40%) | 14,555,125 |
| 29 Jun 2018 | CNY | 5.94 | 6.21 | 5.8 | 6.17 | 6.17 | +0.2 (+3.35%) | 9,321,926 |
| 28 Jun 2018 | CNY | 6.39 | 6.44 | 5.92 | 5.97 | 5.97 | -0.44 (-6.86%) | 8,071,000 |
| 27 Jun 2018 | CNY | 6.53 | 6.55 | 6.33 | 6.41 | 6.41 | -0.06 (-0.93%) | 6,521,905 |
| 26 Jun 2018 | CNY | 6.31 | 6.53 | 6.26 | 6.47 | 6.47 | 0.0 (0.0%) | 7,170,462 |
| 25 Jun 2018 | CNY | 6.54 | 6.68 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 7,658,938 |
| 22 Jun 2018 | CNY | 6.43 | 6.68 | 6.26 | 6.54 | 6.54 | +0.12 (+1.87%) | 7,539,725 |
| 21 Jun 2018 | CNY | 6.75 | 6.75 | 6.35 | 6.42 | 6.42 | -0.32 (-4.75%) | 10,322,904 |
| 20 Jun 2018 | CNY | 6.2 | 6.78 | 6.18 | 6.74 | 6.74 | +0.45 (+7.15%) | 13,128,915 |
| 19 Jun 2018 | CNY | 6.8 | 6.8 | 6.25 | 6.29 | 6.29 | -0.65 (-9.37%) | 12,403,600 |
| 15 Jun 2018 | CNY | 7.05 | 7.17 | 6.8 | 6.94 | 6.94 | -0.15 (-2.12%) | 10,130,100 |
| 14 Jun 2018 | CNY | 7.12 | 7.21 | 6.95 | 7.09 | 7.09 | -0.04 (-0.56%) | 8,768,300 |
| 13 Jun 2018 | CNY | 7.42 | 7.46 | 7.08 | 7.13 | 7.13 | -0.36 (-4.81%) | 18,153,905 |
| 12 Jun 2018 | CNY | 7.34 | 7.55 | 7.33 | 7.49 | 7.49 | +0.17 (+2.32%) | 11,425,688 |
