| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 5.62 | 5.94 | 5.56 | 5.72 | 5.72 | +0.1 (+1.78%) | 5,575,501 |
| 20 Jul 2018 | CNY | 5.55 | 5.66 | 5.46 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,244,146 |
| 19 Jul 2018 | CNY | 5.55 | 5.61 | 5.46 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,590,995 |
| 18 Jul 2018 | CNY | 5.58 | 5.64 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 2,290,064 |
| 17 Jul 2018 | CNY | 5.55 | 5.6 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,825,233 |
| 16 Jul 2018 | CNY | 5.61 | 5.61 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,483,400 |
| 13 Jul 2018 | CNY | 5.57 | 5.66 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,986,049 |
| 12 Jul 2018 | CNY | 5.47 | 5.65 | 5.45 | 5.63 | 5.63 | +0.1 (+1.81%) | 2,679,478 |
| 11 Jul 2018 | CNY | 5.54 | 5.55 | 5.36 | 5.53 | 5.53 | -0.09 (-1.60%) | 2,335,900 |
| 10 Jul 2018 | CNY | 5.54 | 5.65 | 5.54 | 5.62 | 5.62 | +0.08 (+1.44%) | 2,575,111 |
| 9 Jul 2018 | CNY | 5.45 | 5.55 | 5.41 | 5.54 | 5.54 | +0.1 (+1.84%) | 1,792,705 |
| 6 Jul 2018 | CNY | 5.52 | 5.55 | 5.32 | 5.44 | 5.44 | -0.11 (-1.98%) | 2,402,140 |
| 5 Jul 2018 | CNY | 5.62 | 5.62 | 5.47 | 5.55 | 5.55 | -0.08 (-1.42%) | 1,700,300 |
| 4 Jul 2018 | CNY | 5.61 | 5.65 | 5.48 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,722,292 |
| 3 Jul 2018 | CNY | 5.63 | 5.67 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,181,836 |
| 2 Jul 2018 | CNY | 5.69 | 5.71 | 5.51 | 5.58 | 5.58 | -0.17 (-2.96%) | 3,379,860 |
| 29 Jun 2018 | CNY | 5.59 | 5.76 | 5.36 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,820,242 |
| 28 Jun 2018 | CNY | 5.81 | 5.85 | 5.66 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,656,472 |
| 27 Jun 2018 | CNY | 5.79 | 5.85 | 5.71 | 5.73 | 5.73 | -0.06 (-1.04%) | 2,005,500 |
| 26 Jun 2018 | CNY | 5.7 | 5.86 | 5.61 | 5.79 | 5.79 | +0.06 (+1.05%) | 2,053,550 |
| 25 Jun 2018 | CNY | 5.83 | 5.89 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,700,500 |
| 22 Jun 2018 | CNY | 5.54 | 5.76 | 5.33 | 5.74 | 5.74 | +0.13 (+2.32%) | 2,452,700 |
| 21 Jun 2018 | CNY | 5.96 | 5.97 | 5.6 | 5.61 | 5.61 | -0.31 (-5.24%) | 3,211,600 |
| 20 Jun 2018 | CNY | 5.76 | 5.99 | 5.75 | 5.92 | 5.92 | +0.06 (+1.02%) | 3,223,080 |
| 19 Jun 2018 | CNY | 6.2 | 6.29 | 5.76 | 5.86 | 5.86 | -0.54 (-8.44%) | 5,090,806 |
| 15 Jun 2018 | CNY | 6.5 | 6.54 | 6.28 | 6.4 | 6.4 | -0.1 (-1.54%) | 3,924,150 |
| 14 Jun 2018 | CNY | 6.59 | 6.63 | 6.48 | 6.5 | 6.5 | -0.06 (-0.91%) | 3,215,200 |
| 13 Jun 2018 | CNY | 6.69 | 6.69 | 6.55 | 6.56 | 6.56 | -0.16 (-2.38%) | 2,396,800 |
| 12 Jun 2018 | CNY | 6.65 | 6.8 | 6.55 | 6.72 | 6.72 | +0.08 (+1.20%) | 2,569,800 |
| 11 Jun 2018 | CNY | 6.67 | 6.73 | 6.6 | 6.64 | 6.64 | -0.07 (-1.04%) | 2,251,800 |
