| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 8.8749 | 8.9433 | 8.8012 | 8.9275 | 8.9275 | +0.079 (+0.89%) | 21,260,182 |
| 23 Jul 2018 | CNY | 8.696 | 8.8644 | 8.6697 | 8.8486 | 8.8486 | +0.153 (+1.75%) | 15,674,450 |
| 20 Jul 2018 | CNY | 8.6434 | 8.7434 | 8.6171 | 8.696 | 8.696 | +0.053 (+0.61%) | 12,326,619 |
| 19 Jul 2018 | CNY | 8.6329 | 8.7539 | 8.575 | 8.6434 | 8.6434 | -0.042 (-0.48%) | 10,885,054 |
| 18 Jul 2018 | CNY | 8.938 | 8.9433 | 8.6855 | 8.6855 | 8.6855 | -0.21 (-2.37%) | 16,090,606 |
| 17 Jul 2018 | CNY | 8.7644 | 8.9275 | 8.6329 | 8.8959 | 8.8959 | +0.132 (+1.50%) | 18,613,806 |
| 16 Jul 2018 | CNY | 8.8907 | 8.9117 | 8.7065 | 8.7644 | 8.7644 | -0.121 (-1.36%) | 14,242,842 |
| 13 Jul 2018 | CNY | 8.9433 | 9.0117 | 8.8486 | 8.8854 | 8.8854 | -0.058 (-0.65%) | 18,162,761 |
| 12 Jul 2018 | CNY | 8.675 | 8.9853 | 8.6487 | 8.9433 | 8.9433 | +0.189 (+2.16%) | 28,804,515 |
| 11 Jul 2018 | CNY | 8.575 | 8.8644 | 8.4488 | 8.7539 | 8.7539 | +0.032 (+0.36%) | 22,928,138 |
| 10 Jul 2018 | CNY | 8.7276 | 8.8065 | 8.6171 | 8.7223 | 8.7223 | +0.016 (+0.18%) | 14,762,198 |
| 9 Jul 2018 | CNY | 8.6276 | 8.7328 | 8.575 | 8.7065 | 8.7065 | +0.142 (+1.66%) | 15,599,318 |
| 6 Jul 2018 | CNY | 8.4856 | 8.7591 | 8.3961 | 8.5645 | 8.5645 | +0.089 (+1.05%) | 21,571,884 |
| 5 Jul 2018 | CNY | 8.6224 | 8.7644 | 8.4751 | 8.4751 | 8.4751 | -0.084 (-0.98%) | 18,956,870 |
| 4 Jul 2018 | CNY | 8.7065 | 8.7854 | 8.4803 | 8.5592 | 8.5592 | -0.232 (-2.63%) | 14,243,482 |
| 3 Jul 2018 | CNY | 8.8696 | 8.9275 | 8.4277 | 8.7907 | 8.7907 | -0.095 (-1.07%) | 29,163,841 |
| 2 Jul 2018 | CNY | 9.038 | 9.08 | 8.7854 | 8.8854 | 8.8854 | -0.373 (-4.03%) | 38,817,204 |
| 29 Jun 2018 | CNY | 8.8959 | 9.3115 | 8.7802 | 9.2589 | 9.2589 | +0.373 (+4.20%) | 32,013,094 |
| 28 Jun 2018 | CNY | 8.9485 | 9.1379 | 8.838 | 8.8854 | 8.8854 | -0.111 (-1.23%) | 17,296,290 |
| 27 Jun 2018 | CNY | 9.1747 | 9.1905 | 8.9117 | 8.9959 | 8.9959 | -0.047 (-0.52%) | 16,097,729 |
| 26 Jun 2018 | CNY | 8.7591 | 9.1274 | 8.7118 | 9.0432 | 9.0432 | +0.121 (+1.36%) | 19,285,654 |
| 25 Jun 2018 | CNY | 9.1274 | 9.201 | 8.8959 | 8.9222 | 8.9222 | -0.126 (-1.40%) | 22,819,248 |
| 22 Jun 2018 | CNY | 8.4698 | 9.18 | 8.3804 | 9.0485 | 9.0485 | +0.473 (+5.52%) | 31,526,081 |
| 21 Jun 2018 | CNY | 8.9748 | 9.059 | 8.5224 | 8.575 | 8.575 | -0.395 (-4.40%) | 19,739,788 |
| 20 Jun 2018 | CNY | 8.7171 | 9.1011 | 8.6329 | 8.9696 | 8.9696 | +0.263 (+3.02%) | 26,297,317 |
| 19 Jun 2018 | CNY | 8.7854 | 9.2273 | 8.4172 | 8.7065 | 8.7065 | -0.542 (-5.86%) | 30,769,611 |
| 15 Jun 2018 | CNY | 9.5956 | 9.5956 | 9.2063 | 9.2484 | 9.2484 | -0.289 (-3.03%) | 20,908,912 |
| 14 Jun 2018 | CNY | 9.5009 | 9.6587 | 9.3115 | 9.5377 | 9.5377 | +0.047 (+0.50%) | 19,148,187 |
| 13 Jun 2018 | CNY | 9.5377 | 9.7429 | 9.4325 | 9.4904 | 9.4904 | -0.037 (-0.39%) | 23,222,077 |
| 12 Jun 2018 | CNY | 9.7008 | 9.7008 | 9.2273 | 9.5272 | 9.5272 | -0.042 (-0.44%) | 21,636,466 |
