| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 6.25 | 6.65 | 6.19 | 6.61 | 6.61 | +0.36 (+5.76%) | 5,610,619 |
| 16 Jul 2018 | CNY | 6.14 | 6.26 | 6.04 | 6.25 | 6.25 | +0.17 (+2.80%) | 3,596,189 |
| 13 Jul 2018 | CNY | 6.1 | 6.19 | 6.07 | 6.08 | 6.08 | -0.05 (-0.82%) | 1,546,076 |
| 12 Jul 2018 | CNY | 6.03 | 6.17 | 6.01 | 6.13 | 6.13 | +0.11 (+1.83%) | 2,266,400 |
| 11 Jul 2018 | CNY | 6.05 | 6.1 | 5.93 | 6.02 | 6.02 | -0.09 (-1.47%) | 2,700,595 |
| 10 Jul 2018 | CNY | 6.13 | 6.13 | 6.04 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,644,351 |
| 9 Jul 2018 | CNY | 6.05 | 6.17 | 5.97 | 6.07 | 6.07 | +0.18 (+3.06%) | 2,922,255 |
| 6 Jul 2018 | CNY | 5.8 | 5.93 | 5.73 | 5.89 | 5.89 | +0.14 (+2.43%) | 2,458,793 |
| 5 Jul 2018 | CNY | 6.02 | 6.11 | 5.71 | 5.75 | 5.75 | -0.24 (-4.01%) | 2,248,305 |
| 4 Jul 2018 | CNY | 6.14 | 6.23 | 5.96 | 5.99 | 5.99 | -0.1 (-1.64%) | 2,367,998 |
| 3 Jul 2018 | CNY | 5.91 | 6.1 | 5.91 | 6.09 | 6.09 | +0.14 (+2.35%) | 2,159,578 |
| 2 Jul 2018 | CNY | 6.08 | 6.1 | 5.83 | 5.95 | 5.95 | -0.11 (-1.82%) | 1,918,950 |
| 29 Jun 2018 | CNY | 5.93 | 6.08 | 5.89 | 6.06 | 6.06 | +0.17 (+2.89%) | 2,122,600 |
| 28 Jun 2018 | CNY | 5.98 | 6.13 | 5.87 | 5.89 | 5.89 | -0.13 (-2.16%) | 2,154,700 |
| 27 Jun 2018 | CNY | 5.92 | 6.08 | 5.86 | 6.02 | 6.02 | +0.12 (+2.03%) | 3,487,941 |
| 26 Jun 2018 | CNY | 5.63 | 5.93 | 5.63 | 5.9 | 5.9 | +0.12 (+2.08%) | 2,064,750 |
| 25 Jun 2018 | CNY | 5.86 | 5.98 | 5.75 | 5.78 | 5.78 | +0.04 (+0.70%) | 2,026,086 |
| 22 Jun 2018 | CNY | 5.56 | 5.78 | 5.49 | 5.74 | 5.74 | +0.15 (+2.68%) | 1,962,634 |
| 21 Jun 2018 | CNY | 5.81 | 5.9 | 5.56 | 5.59 | 5.59 | -0.22 (-3.79%) | 3,438,252 |
| 20 Jun 2018 | CNY | 5.72 | 5.88 | 5.61 | 5.81 | 5.81 | +0.09 (+1.57%) | 2,920,320 |
| 19 Jun 2018 | CNY | 6.24 | 6.24 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 4,608,615 |
| 15 Jun 2018 | CNY | 6.57 | 6.63 | 6.21 | 6.35 | 6.35 | -0.19 (-2.91%) | 2,928,311 |
| 14 Jun 2018 | CNY | 6.62 | 6.79 | 6.52 | 6.54 | 6.54 | -0.14 (-2.10%) | 1,984,046 |
| 13 Jun 2018 | CNY | 6.97 | 6.97 | 6.66 | 6.68 | 6.68 | -0.27 (-3.88%) | 2,505,961 |
| 12 Jun 2018 | CNY | 6.8 | 6.99 | 6.74 | 6.95 | 6.95 | +0.12 (+1.76%) | 2,417,637 |
| 11 Jun 2018 | CNY | 6.93 | 7 | 6.81 | 6.83 | 6.83 | -0.1 (-1.44%) | 2,333,900 |
| 8 Jun 2018 | CNY | 7.25 | 7.26 | 6.84 | 6.93 | 6.93 | -0.32 (-4.41%) | 4,242,679 |
| 7 Jun 2018 | CNY | 7.45 | 7.45 | 7.24 | 7.25 | 7.25 | -0.19 (-2.55%) | 2,497,000 |
| 6 Jun 2018 | CNY | 7.43 | 7.48 | 7.32 | 7.44 | 7.44 | +0.05 (+0.68%) | 3,142,070 |
| 5 Jun 2018 | CNY | 7.23 | 7.45 | 7.23 | 7.39 | 7.39 | +0.17 (+2.35%) | 2,316,933 |
