| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 7.7 | 7.92 | 7.7 | 7.79 | 7.79 | +0.09 (+1.17%) | 1,112,178 |
| 20 Jul 2018 | CNY | 7.67 | 7.74 | 7.5 | 7.7 | 7.7 | +0.14 (+1.85%) | 658,643 |
| 19 Jul 2018 | CNY | 7.73 | 7.76 | 7.55 | 7.56 | 7.56 | -0.19 (-2.45%) | 1,049,300 |
| 18 Jul 2018 | CNY | 7.75 | 7.96 | 7.7 | 7.75 | 7.75 | +0.04 (+0.52%) | 1,539,872 |
| 17 Jul 2018 | CNY | 7.78 | 7.8 | 7.66 | 7.71 | 7.71 | -0.09 (-1.15%) | 814,962 |
| 16 Jul 2018 | CNY | 7.72 | 7.8 | 7.61 | 7.8 | 7.8 | +0.09 (+1.17%) | 790,040 |
| 13 Jul 2018 | CNY | 7.69 | 7.73 | 7.61 | 7.71 | 7.71 | +0.04 (+0.52%) | 814,470 |
| 12 Jul 2018 | CNY | 7.46 | 7.67 | 7.3 | 7.67 | 7.67 | +0.28 (+3.79%) | 813,435 |
| 11 Jul 2018 | CNY | 7.67 | 7.67 | 7.25 | 7.39 | 7.39 | -0.33 (-4.27%) | 816,306 |
| 10 Jul 2018 | CNY | 7.67 | 7.72 | 7.54 | 7.72 | 7.72 | +0.12 (+1.58%) | 685,121 |
| 9 Jul 2018 | CNY | 7.46 | 7.63 | 7.36 | 7.6 | 7.6 | +0.16 (+2.15%) | 637,140 |
| 6 Jul 2018 | CNY | 7.31 | 7.55 | 7.23 | 7.44 | 7.44 | +0.02 (+0.27%) | 900,630 |
| 5 Jul 2018 | CNY | 7.63 | 7.87 | 7.42 | 7.42 | 7.42 | -0.28 (-3.64%) | 860,557 |
| 4 Jul 2018 | CNY | 7.93 | 7.95 | 7.65 | 7.7 | 7.7 | -0.22 (-2.78%) | 946,372 |
| 3 Jul 2018 | CNY | 7.75 | 7.99 | 7.63 | 7.92 | 7.92 | +0.31 (+4.07%) | 1,587,833 |
| 2 Jul 2018 | CNY | 7.82 | 7.83 | 7.54 | 7.61 | 7.61 | -0.16 (-2.06%) | 986,862 |
| 29 Jun 2018 | CNY | 7.61 | 7.8 | 7.57 | 7.77 | 7.77 | +0.23 (+3.05%) | 804,943 |
| 28 Jun 2018 | CNY | 7.56 | 7.79 | 7.5 | 7.54 | 7.54 | -0.14 (-1.82%) | 597,360 |
| 27 Jun 2018 | CNY | 7.75 | 7.85 | 7.67 | 7.68 | 7.68 | -0.08 (-1.03%) | 675,140 |
| 26 Jun 2018 | CNY | 7.6 | 7.79 | 7.4 | 7.76 | 7.76 | +0.14 (+1.84%) | 792,600 |
| 25 Jun 2018 | CNY | 7.85 | 7.85 | 7.61 | 7.62 | 7.62 | -0.09 (-1.17%) | 852,307 |
| 22 Jun 2018 | CNY | 7.45 | 7.72 | 7.08 | 7.71 | 7.71 | +0.21 (+2.80%) | 1,437,914 |
| 21 Jun 2018 | CNY | 8.33 | 8.33 | 7.49 | 7.5 | 7.5 | -0.82 (-9.86%) | 1,714,700 |
| 20 Jun 2018 | CNY | 8.21 | 8.43 | 7.88 | 8.32 | 8.32 | -0.04 (-0.48%) | 1,426,939 |
| 19 Jun 2018 | CNY | 8.42 | 9 | 8.36 | 8.36 | 8.36 | -0.93 (-10.01%) | 1,944,864 |
| 15 Jun 2018 | CNY | 9.6 | 9.76 | 9.2 | 9.29 | 9.29 | +0.23 (+2.54%) | 1,846,580 |
| 14 Jun 2018 | CNY | 9.14 | 9.16 | 9.01 | 9.06 | 9.06 | -0.09 (-0.98%) | 586,420 |
| 13 Jun 2018 | CNY | 9.52 | 9.52 | 9.12 | 9.15 | 9.15 | -0.31 (-3.28%) | 807,240 |
| 12 Jun 2018 | CNY | 9.44 | 9.53 | 9.3 | 9.46 | 9.46 | +0.02 (+0.21%) | 322,690 |
| 11 Jun 2018 | CNY | 9.5 | 9.55 | 9.18 | 9.44 | 9.44 | -0.13 (-1.36%) | 442,918 |
