| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 6.1 | 6.21 | 6.04 | 6.17 | 6.17 | +0.03 (+0.49%) | 50,244,170 |
| 20 Jul 2018 | CNY | 5.98 | 6.17 | 5.89 | 6.14 | 6.14 | +0.16 (+2.68%) | 57,602,851 |
| 19 Jul 2018 | CNY | 6.06 | 6.1 | 5.97 | 5.98 | 5.98 | -0.08 (-1.32%) | 26,267,465 |
| 18 Jul 2018 | CNY | 6.13 | 6.17 | 6.05 | 6.06 | 6.06 | -0.06 (-0.98%) | 24,201,763 |
| 17 Jul 2018 | CNY | 6.1 | 6.12 | 6.04 | 6.12 | 6.12 | +0.01 (+0.16%) | 24,867,503 |
| 16 Jul 2018 | CNY | 6.17 | 6.22 | 6.09 | 6.11 | 6.11 | -0.1 (-1.61%) | 31,463,793 |
| 13 Jul 2018 | CNY | 6.27 | 6.28 | 6.18 | 6.21 | 6.21 | -0.05 (-0.80%) | 29,767,804 |
| 12 Jul 2018 | CNY | 6.11 | 6.32 | 6.1 | 6.26 | 6.26 | +0.16 (+2.62%) | 48,901,217 |
| 11 Jul 2018 | CNY | 6.21 | 6.27 | 5.97 | 6.1 | 6.1 | -0.28 (-4.39%) | 48,860,739 |
| 10 Jul 2018 | CNY | 6.39 | 6.41 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 33,186,320 |
| 9 Jul 2018 | CNY | 6.32 | 6.4 | 6.28 | 6.4 | 6.4 | +0.1 (+1.59%) | 31,055,633 |
| 6 Jul 2018 | CNY | 6.26 | 6.43 | 6.07 | 6.3 | 6.3 | +0.07 (+1.12%) | 55,327,875 |
| 5 Jul 2018 | CNY | 6.42 | 6.54 | 6.22 | 6.23 | 6.23 | -0.17 (-2.66%) | 43,816,624 |
| 4 Jul 2018 | CNY | 6.62 | 6.63 | 6.32 | 6.4 | 6.4 | -0.25 (-3.76%) | 44,683,135 |
| 3 Jul 2018 | CNY | 6.54 | 6.65 | 6.46 | 6.65 | 6.65 | +0.11 (+1.68%) | 39,864,289 |
| 2 Jul 2018 | CNY | 6.74 | 6.79 | 6.45 | 6.54 | 6.54 | -0.23 (-3.40%) | 48,007,229 |
| 29 Jun 2018 | CNY | 6.64 | 6.83 | 6.61 | 6.77 | 6.77 | +0.11 (+1.65%) | 54,813,126 |
| 28 Jun 2018 | CNY | 6.64 | 6.9 | 6.61 | 6.66 | 6.66 | +0.01 (+0.15%) | 73,310,595 |
| 27 Jun 2018 | CNY | 6.67 | 6.68 | 6.57 | 6.65 | 6.65 | -0.03 (-0.45%) | 54,102,358 |
| 26 Jun 2018 | CNY | 6.45 | 6.74 | 6.41 | 6.68 | 6.68 | +0.08 (+1.21%) | 53,808,032 |
| 25 Jun 2018 | CNY | 6.6 | 6.87 | 6.53 | 6.6 | 6.6 | +0.03 (+0.46%) | 55,225,767 |
| 22 Jun 2018 | CNY | 6.45 | 6.6 | 6.28 | 6.57 | 6.57 | +0.1 (+1.55%) | 50,743,128 |
| 21 Jun 2018 | CNY | 6.74 | 6.78 | 6.45 | 6.47 | 6.47 | -0.25 (-3.72%) | 61,744,907 |
| 20 Jun 2018 | CNY | 6.7 | 6.88 | 6.51 | 6.72 | 6.72 | -0.03 (-0.44%) | 74,413,365 |
| 19 Jun 2018 | CNY | 7.26 | 7.38 | 6.66 | 6.75 | 6.75 | -0.65 (-8.78%) | 110,959,733 |
| 15 Jun 2018 | CNY | 7.35 | 7.52 | 7.29 | 7.4 | 7.4 | 0.0 (0.0%) | 81,534,857 |
| 14 Jun 2018 | CNY | 7.19 | 7.45 | 7.18 | 7.4 | 7.4 | +0.19 (+2.64%) | 73,273,984 |
| 13 Jun 2018 | CNY | 7.37 | 7.45 | 7.21 | 7.21 | 7.21 | -0.2 (-2.70%) | 51,362,660 |
| 12 Jun 2018 | CNY | 7.25 | 7.47 | 7.24 | 7.41 | 7.41 | +0.12 (+1.65%) | 61,545,658 |
| 11 Jun 2018 | CNY | 7.16 | 7.4 | 7.13 | 7.29 | 7.29 | +0.08 (+1.11%) | 61,005,690 |
