| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.1 | 6.15 | 6.04 | 6.1 | 6.1 | -0.09 (-1.45%) | 5,852,187 |
| 13 Jul 2018 | CNY | 6.25 | 6.3 | 6.15 | 6.19 | 6.19 | -0.11 (-1.75%) | 7,985,014 |
| 12 Jul 2018 | CNY | 6.11 | 6.37 | 6.07 | 6.3 | 6.3 | +0.19 (+3.11%) | 17,978,740 |
| 11 Jul 2018 | CNY | 6.22 | 6.22 | 5.98 | 6.11 | 6.11 | -0.19 (-3.02%) | 7,636,422 |
| 10 Jul 2018 | CNY | 6.21 | 6.38 | 6.16 | 6.3 | 6.3 | +0.09 (+1.45%) | 5,162,558 |
| 9 Jul 2018 | CNY | 6.02 | 6.23 | 6.02 | 6.21 | 6.21 | +0.15 (+2.48%) | 3,984,492 |
| 6 Jul 2018 | CNY | 6 | 6.2 | 5.94 | 6.06 | 6.06 | +0.05 (+0.83%) | 5,061,834 |
| 5 Jul 2018 | CNY | 6.32 | 6.37 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 4,691,434 |
| 4 Jul 2018 | CNY | 6.34 | 6.42 | 6.28 | 6.33 | 6.33 | -0.09 (-1.40%) | 4,615,289 |
| 3 Jul 2018 | CNY | 6.33 | 6.48 | 6.23 | 6.42 | 6.42 | +0.22 (+3.55%) | 8,459,623 |
| 2 Jul 2018 | CNY | 6.25 | 6.3 | 6.14 | 6.2 | 6.2 | -0.1 (-1.59%) | 3,553,804 |
| 29 Jun 2018 | CNY | 6.12 | 6.32 | 6.03 | 6.3 | 6.3 | +0.23 (+3.79%) | 5,104,176 |
| 28 Jun 2018 | CNY | 6.12 | 6.21 | 6.06 | 6.07 | 6.07 | -0.04 (-0.65%) | 2,878,384 |
| 27 Jun 2018 | CNY | 6.16 | 6.18 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,331,323 |
| 26 Jun 2018 | CNY | 5.91 | 6.18 | 5.89 | 6.17 | 6.17 | +0.14 (+2.32%) | 3,038,599 |
| 25 Jun 2018 | CNY | 6.35 | 6.35 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 3,292,336 |
| 22 Jun 2018 | CNY | 5.89 | 6.08 | 5.75 | 6.03 | 6.03 | +0.14 (+2.38%) | 2,690,478 |
| 21 Jun 2018 | CNY | 6.09 | 6.15 | 5.86 | 5.89 | 5.89 | -0.2 (-3.28%) | 3,831,834 |
| 20 Jun 2018 | CNY | 5.85 | 6.16 | 5.81 | 6.09 | 6.09 | +0.1 (+1.67%) | 4,259,568 |
| 19 Jun 2018 | CNY | 6.26 | 6.31 | 5.74 | 5.99 | 5.99 | -0.39 (-6.11%) | 5,773,935 |
| 15 Jun 2018 | CNY | 6.52 | 6.58 | 6.32 | 6.38 | 6.38 | -0.14 (-2.15%) | 3,429,393 |
| 14 Jun 2018 | CNY | 6.5 | 6.65 | 6.46 | 6.52 | 6.52 | +0.01 (+0.15%) | 3,098,857 |
| 13 Jun 2018 | CNY | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | -0.26 (-3.84%) | 3,710,200 |
| 12 Jun 2018 | CNY | 6.65 | 6.8 | 6.59 | 6.77 | 6.77 | +0.11 (+1.65%) | 3,848,532 |
| 11 Jun 2018 | CNY | 6.66 | 6.72 | 6.56 | 6.66 | 6.66 | -0.06 (-0.89%) | 2,511,159 |
| 8 Jun 2018 | CNY | 6.78 | 6.82 | 6.63 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,433,433 |
| 7 Jun 2018 | CNY | 6.85 | 6.89 | 6.73 | 6.74 | 6.74 | -0.11 (-1.61%) | 3,312,800 |
| 6 Jun 2018 | CNY | 6.87 | 6.9 | 6.79 | 6.85 | 6.85 | -0.01 (-0.15%) | 3,249,057 |
| 5 Jun 2018 | CNY | 6.69 | 6.88 | 6.66 | 6.86 | 6.86 | +0.18 (+2.69%) | 5,300,771 |
| 4 Jun 2018 | CNY | 6.6 | 6.72 | 6.59 | 6.68 | 6.68 | +0.11 (+1.67%) | 2,970,961 |
