| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 5.8444 | 6.5289 | 5.8444 | 6.5289 | 6.5289 | +0.596 (+10.04%) | 27,269,624 |
| 16 Jul 2018 | CNY | 5.9422 | 5.9911 | 5.8267 | 5.9333 | 5.9333 | -0.053 (-0.89%) | 10,367,705 |
| 13 Jul 2018 | CNY | 5.9244 | 6.04 | 5.9244 | 5.9867 | 5.9867 | -0.053 (-0.88%) | 19,743,738 |
| 12 Jul 2018 | CNY | 5.7778 | 6.2133 | 5.76 | 6.04 | 6.04 | +0.222 (+3.82%) | 34,129,656 |
| 11 Jul 2018 | CNY | 5.6 | 5.8178 | 5.4667 | 5.8178 | 5.8178 | +0.529 (+10.00%) | 28,953,972 |
| 10 Jul 2018 | CNY | 5.2578 | 5.3778 | 5.2533 | 5.2889 | 5.2889 | -0.009 (-0.17%) | 8,918,916 |
| 9 Jul 2018 | CNY | 5.0889 | 5.4222 | 5.0889 | 5.2978 | 5.2978 | +0.351 (+7.10%) | 12,387,296 |
| 6 Jul 2018 | CNY | 5.0933 | 5.0933 | 4.7467 | 4.9467 | 4.9467 | -0.08 (-1.59%) | 8,697,069 |
| 5 Jul 2018 | CNY | 5.1911 | 5.2356 | 4.9733 | 5.0267 | 5.0267 | -0.16 (-3.08%) | 6,376,002 |
| 4 Jul 2018 | CNY | 5.1822 | 5.2711 | 5.1111 | 5.1867 | 5.1867 | -0.08 (-1.52%) | 5,761,725 |
| 3 Jul 2018 | CNY | 5.1911 | 5.28 | 5.0844 | 5.2667 | 5.2667 | +0.093 (+1.81%) | 8,486,768 |
| 2 Jul 2018 | CNY | 5.2267 | 5.3822 | 5.0622 | 5.1733 | 5.1733 | +0.133 (+2.64%) | 13,909,178 |
| 29 Jun 2018 | CNY | 4.5644 | 5.04 | 4.5644 | 5.04 | 5.04 | +0.458 (+9.99%) | 10,954,894 |
| 28 Jun 2018 | CNY | 4.92 | 4.9511 | 4.5778 | 4.5822 | 4.5822 | -0.325 (-6.61%) | 7,565,044 |
| 27 Jun 2018 | CNY | 4.9911 | 5.0178 | 4.8 | 4.9067 | 4.9067 | -0.071 (-1.43%) | 4,046,730 |
| 26 Jun 2018 | CNY | 4.8578 | 5.0133 | 4.8444 | 4.9778 | 4.9778 | +0.049 (+0.99%) | 3,057,995 |
| 25 Jun 2018 | CNY | 5.04 | 5.12 | 4.92 | 4.9289 | 4.9289 | -0.022 (-0.45%) | 4,346,307 |
| 22 Jun 2018 | CNY | 4.88 | 5.0133 | 4.8 | 4.9511 | 4.9511 | +0.035 (+0.72%) | 4,567,151 |
| 21 Jun 2018 | CNY | 4.9778 | 5.1556 | 4.9156 | 4.9156 | 4.9156 | -0.107 (-2.12%) | 6,644,754 |
| 20 Jun 2018 | CNY | 4.8889 | 5.0311 | 4.7644 | 5.0222 | 5.0222 | +0.102 (+2.08%) | 8,591,136 |
| 19 Jun 2018 | CNY | 5.4578 | 5.64 | 4.9111 | 4.92 | 4.92 | -0.538 (-9.85%) | 12,262,992 |
| 15 Jun 2018 | CNY | 5.8667 | 5.8667 | 5.4311 | 5.4578 | 5.4578 | -0.378 (-6.47%) | 7,633,120 |
| 14 Jun 2018 | CNY | 5.8222 | 5.9733 | 5.7733 | 5.8356 | 5.8356 | -0.04 (-0.68%) | 5,512,027 |
| 13 Jun 2018 | CNY | 5.9689 | 6.0489 | 5.8444 | 5.8756 | 5.8756 | -0.129 (-2.15%) | 8,251,321 |
| 12 Jun 2018 | CNY | 6.0044 | 6.0667 | 5.7822 | 6.0044 | 6.0044 | +0.022 (+0.37%) | 7,277,530 |
| 11 Jun 2018 | CNY | 6.1956 | 6.2933 | 5.96 | 5.9822 | 5.9822 | -0.147 (-2.39%) | 7,558,740 |
| 8 Jun 2018 | CNY | 6.1467 | 6.28 | 6.0311 | 6.1289 | 6.1289 | -0.133 (-2.13%) | 9,863,619 |
| 7 Jun 2018 | CNY | 6.2222 | 6.44 | 6.1556 | 6.2622 | 6.2622 | -0.04 (-0.63%) | 15,688,644 |
| 6 Jun 2018 | CNY | 6 | 6.3867 | 5.8578 | 6.3022 | 6.3022 | +0.4 (+6.78%) | 20,600,426 |
| 5 Jun 2018 | CNY | 5.7778 | 5.9556 | 5.7244 | 5.9022 | 5.9022 | +0.173 (+3.03%) | 7,767,742 |
