| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 6.4184 | 6.4184 | 6.2707 | 6.3025 | 6.3025 | -0.174 (-2.69%) | 2,266,344 |
| 20 Jul 2018 | CNY | 6.2475 | 6.5228 | 6.2475 | 6.4764 | 6.4764 | +0.191 (+3.04%) | 1,527,540 |
| 19 Jul 2018 | CNY | 6.4242 | 6.4996 | 6.262 | 6.2851 | 6.2851 | -0.139 (-2.17%) | 1,165,057 |
| 18 Jul 2018 | CNY | 6.4735 | 6.5604 | 6.4184 | 6.4242 | 6.4242 | -0.049 (-0.76%) | 1,266,517 |
| 17 Jul 2018 | CNY | 6.3779 | 6.5054 | 6.3779 | 6.4735 | 6.4735 | -0.046 (-0.71%) | 1,544,111 |
| 16 Jul 2018 | CNY | 6.5401 | 6.6271 | 6.4648 | 6.5199 | 6.5199 | -0.064 (-0.97%) | 1,419,313 |
| 13 Jul 2018 | CNY | 6.572 | 6.6589 | 6.5372 | 6.5836 | 6.5836 | +0.009 (+0.13%) | 1,802,502 |
| 12 Jul 2018 | CNY | 6.4358 | 6.5923 | 6.4358 | 6.5749 | 6.5749 | +0.133 (+2.07%) | 2,137,080 |
| 11 Jul 2018 | CNY | 6.4996 | 6.5314 | 6.3344 | 6.4416 | 6.4416 | -0.197 (-2.97%) | 2,448,719 |
| 10 Jul 2018 | CNY | 6.6068 | 6.6618 | 6.5112 | 6.6387 | 6.6387 | -0.058 (-0.86%) | 3,545,757 |
| 9 Jul 2018 | CNY | 6.317 | 6.9487 | 6.2388 | 6.6966 | 6.6966 | +0.38 (+6.01%) | 6,997,955 |
| 6 Jul 2018 | CNY | 6.1721 | 6.346 | 5.6563 | 6.317 | 6.317 | +0.214 (+3.51%) | 3,550,371 |
| 5 Jul 2018 | CNY | 6.2156 | 6.2707 | 6.0939 | 6.1026 | 6.1026 | -0.113 (-1.82%) | 1,605,750 |
| 4 Jul 2018 | CNY | 6.4126 | 6.4155 | 6.1692 | 6.2156 | 6.2156 | -0.203 (-3.16%) | 1,827,994 |
| 3 Jul 2018 | CNY | 6.2678 | 6.4271 | 6.1982 | 6.4184 | 6.4184 | +0.139 (+2.22%) | 1,475,302 |
| 2 Jul 2018 | CNY | 6.4503 | 6.5546 | 6.175 | 6.2793 | 6.2793 | -0.18 (-2.78%) | 1,380,054 |
| 29 Jun 2018 | CNY | 6.3402 | 6.4822 | 6.2446 | 6.459 | 6.459 | +0.22 (+3.53%) | 1,401,451 |
| 28 Jun 2018 | CNY | 6.4938 | 6.4938 | 6.2359 | 6.2388 | 6.2388 | -0.165 (-2.58%) | 917,966 |
| 27 Jun 2018 | CNY | 6.459 | 6.5083 | 6.3344 | 6.4039 | 6.4039 | -0.067 (-1.03%) | 982,220 |
| 26 Jun 2018 | CNY | 6.2011 | 6.6647 | 5.9461 | 6.4706 | 6.4706 | +0.258 (+4.15%) | 2,412,045 |
| 25 Jun 2018 | CNY | 6.288 | 6.375 | 6.204 | 6.2127 | 6.2127 | -0.064 (-1.01%) | 1,197,497 |
| 22 Jun 2018 | CNY | 6.0823 | 6.3025 | 5.9171 | 6.2764 | 6.2764 | +0.11 (+1.79%) | 1,377,773 |
| 21 Jun 2018 | CNY | 6.5199 | 6.572 | 6.1663 | 6.1663 | 6.1663 | -0.356 (-5.47%) | 1,863,194 |
| 20 Jun 2018 | CNY | 6.4822 | 6.6068 | 5.8331 | 6.5228 | 6.5228 | +0.041 (+0.63%) | 2,046,922 |
| 19 Jun 2018 | CNY | 7.1863 | 7.1863 | 6.4822 | 6.4822 | 6.4822 | -0.719 (-9.98%) | 3,364,725 |
| 15 Jun 2018 | CNY | 7.4993 | 7.5485 | 7.0994 | 7.2008 | 7.2008 | -0.298 (-3.98%) | 1,842,143 |
| 14 Jun 2018 | CNY | 7.4066 | 7.5862 | 7.3892 | 7.4993 | 7.4993 | +0.081 (+1.09%) | 1,364,870 |
| 13 Jun 2018 | CNY | 7.6442 | 7.6442 | 7.395 | 7.4181 | 7.4181 | -0.232 (-3.03%) | 1,885,985 |
| 12 Jun 2018 | CNY | 7.5022 | 7.6702 | 7.4471 | 7.65 | 7.65 | +0.096 (+1.27%) | 1,657,515 |
| 11 Jun 2018 | CNY | 7.5341 | 7.6297 | 7.3921 | 7.5543 | 7.5543 | +0.015 (+0.19%) | 1,409,388 |
