| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 7.3917 | 7.5 | 7.3417 | 7.4333 | 7.4333 | -0.008 (-0.11%) | 3,936,951 |
| 16 Jul 2018 | CNY | 7.7 | 7.7 | 7.1667 | 7.4417 | 7.4417 | -0.25 (-3.25%) | 10,533,144 |
| 13 Jul 2018 | CNY | 7.65 | 7.7583 | 7.5583 | 7.6917 | 7.6917 | +0.042 (+0.55%) | 7,189,130 |
| 12 Jul 2018 | CNY | 7.3917 | 7.6667 | 7.3583 | 7.65 | 7.65 | +0.275 (+3.73%) | 9,415,771 |
| 11 Jul 2018 | CNY | 7.4 | 7.475 | 7.1167 | 7.375 | 7.375 | -0.201 (-2.66%) | 6,847,509 |
| 11 Jul 2018 |
|
|||||||
| 10 Jul 2018 | CNY | 7.5 | 7.5764 | 7.3681 | 7.5764 | 7.5764 | +0.118 (+1.58%) | 7,327,454 |
| 9 Jul 2018 | CNY | 7.1319 | 7.4722 | 7.1042 | 7.4583 | 7.4583 | +0.354 (+4.98%) | 6,850,938 |
| 6 Jul 2018 | CNY | 6.9792 | 7.1806 | 6.8889 | 7.1042 | 7.1042 | +0.16 (+2.30%) | 4,701,006 |
| 5 Jul 2018 | CNY | 7.0208 | 7.1389 | 6.9444 | 6.9444 | 6.9444 | -0.167 (-2.34%) | 3,862,634 |
| 4 Jul 2018 | CNY | 7.2847 | 7.2917 | 7.0694 | 7.1111 | 7.1111 | -0.222 (-3.03%) | 4,078,296 |
| 3 Jul 2018 | CNY | 7.2431 | 7.3333 | 6.9722 | 7.3333 | 7.3333 | +0.076 (+1.05%) | 5,376,731 |
| 2 Jul 2018 | CNY | 7.4514 | 7.5278 | 7.2014 | 7.2569 | 7.2569 | -0.264 (-3.51%) | 4,747,883 |
| 29 Jun 2018 | CNY | 7.2431 | 7.5208 | 7.1736 | 7.5208 | 7.5208 | +0.278 (+3.83%) | 4,787,485 |
| 28 Jun 2018 | CNY | 7.2569 | 7.4583 | 7.2153 | 7.2431 | 7.2431 | -0.062 (-0.86%) | 3,375,024 |
| 27 Jun 2018 | CNY | 7.4653 | 7.4931 | 7.2083 | 7.3056 | 7.3056 | -0.139 (-1.86%) | 3,908,305 |
| 26 Jun 2018 | CNY | 7.1736 | 7.4931 | 7.0625 | 7.4444 | 7.4444 | +0.222 (+3.08%) | 4,975,583 |
| 25 Jun 2018 | CNY | 7.2222 | 7.4236 | 7.2083 | 7.2222 | 7.2222 | +0.069 (+0.97%) | 5,630,198 |
| 22 Jun 2018 | CNY | 6.8958 | 7.1736 | 6.8056 | 7.1528 | 7.1528 | +0.146 (+2.08%) | 5,713,627 |
| 21 Jun 2018 | CNY | 7.5625 | 7.7153 | 6.8681 | 7.0069 | 7.0069 | -0.556 (-7.35%) | 8,701,063 |
| 20 Jun 2018 | CNY | 7.4861 | 7.6944 | 7.4306 | 7.5625 | 7.5625 | +0.076 (+1.02%) | 7,552,836 |
| 19 Jun 2018 | CNY | 7.9792 | 8.0694 | 7.4861 | 7.4861 | 7.4861 | -0.833 (-10.02%) | 11,161,532 |
| 15 Jun 2018 | CNY | 8.7708 | 8.8403 | 8.2639 | 8.3194 | 8.3194 | -0.57 (-6.41%) | 13,270,393 |
| 14 Jun 2018 | CNY | 8.5417 | 8.9444 | 8.3542 | 8.8889 | 8.8889 | +0.431 (+5.09%) | 13,270,188 |
| 13 Jun 2018 | CNY | 8.0069 | 8.5833 | 7.9375 | 8.4583 | 8.4583 | +0.444 (+5.55%) | 14,847,154 |
| 12 Jun 2018 | CNY | 7.7778 | 8.0278 | 7.6389 | 8.0139 | 8.0139 | +0.236 (+3.04%) | 5,061,133 |
| 11 Jun 2018 | CNY | 7.8958 | 7.8958 | 7.7639 | 7.7778 | 7.7778 | -0.118 (-1.49%) | 2,516,012 |
| 8 Jun 2018 | CNY | 7.7986 | 7.9167 | 7.7292 | 7.8958 | 7.8958 | +0.104 (+1.34%) | 3,590,686 |
| 7 Jun 2018 | CNY | 8.0486 | 8.1528 | 7.7917 | 7.7917 | 7.7917 | -0.257 (-3.19%) | 4,977,476 |
| 6 Jun 2018 | CNY | 8.0903 | 8.1806 | 7.9931 | 8.0486 | 8.0486 | 0.0 (0.0%) | 4,891,436 |
| 5 Jun 2018 | CNY | 7.7431 | 8.0972 | 7.7431 | 8.0486 | 8.0486 | +0.305 (+3.95%) | 6,509,858 |
