| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 7.4 | 7.4564 | 7.2923 | 7.4103 | 7.4103 | -0.005 (-0.07%) | 5,623,723 |
| 23 Jul 2018 | CNY | 7.2821 | 7.5128 | 7.1897 | 7.4154 | 7.4154 | +0.144 (+1.97%) | 6,079,086 |
| 20 Jul 2018 | CNY | 7.2154 | 7.3231 | 7.1128 | 7.2718 | 7.2718 | +0.036 (+0.50%) | 4,189,516 |
| 19 Jul 2018 | CNY | 7.1231 | 7.2667 | 6.9795 | 7.2359 | 7.2359 | +0.072 (+1.00%) | 4,756,898 |
| 18 Jul 2018 | CNY | 7.1539 | 7.4205 | 7.1282 | 7.1641 | 7.1641 | +0.005 (+0.07%) | 5,615,649 |
| 17 Jul 2018 | CNY | 7.2821 | 7.2821 | 7.0051 | 7.159 | 7.159 | -0.195 (-2.65%) | 5,036,220 |
| 16 Jul 2018 | CNY | 7.0872 | 7.4256 | 7.0872 | 7.3539 | 7.3539 | +0.185 (+2.58%) | 6,050,502 |
| 13 Jul 2018 | CNY | 7.159 | 7.2513 | 7.118 | 7.1692 | 7.1692 | -0.031 (-0.43%) | 3,410,130 |
| 12 Jul 2018 | CNY | 6.9949 | 7.2564 | 6.9744 | 7.2 | 7.2 | +0.256 (+3.69%) | 5,961,399 |
| 11 Jul 2018 | CNY | 6.9744 | 7.1026 | 6.7077 | 6.9436 | 6.9436 | -0.272 (-3.77%) | 5,442,180 |
| 10 Jul 2018 | CNY | 7.1539 | 7.2821 | 7.1026 | 7.2154 | 7.2154 | +0.036 (+0.50%) | 3,415,951 |
| 9 Jul 2018 | CNY | 7.0513 | 7.2615 | 7.041 | 7.1795 | 7.1795 | +0.113 (+1.60%) | 5,246,207 |
| 6 Jul 2018 | CNY | 7.0769 | 7.359 | 7.0256 | 7.0667 | 7.0667 | -0.01 (-0.14%) | 7,026,450 |
| 5 Jul 2018 | CNY | 7.0769 | 7.2667 | 6.9641 | 7.0769 | 7.0769 | -0.072 (-1.00%) | 5,146,611 |
| 4 Jul 2018 | CNY | 7.2821 | 7.3846 | 7.1026 | 7.1487 | 7.1487 | -0.236 (-3.19%) | 8,223,171 |
| 3 Jul 2018 | CNY | 6.718 | 7.3846 | 6.6462 | 7.3846 | 7.3846 | +0.672 (+10.01%) | 10,149,560 |
| 2 Jul 2018 | CNY | 6.6821 | 6.8154 | 6.6205 | 6.7128 | 6.7128 | +0.031 (+0.46%) | 5,337,902 |
| 29 Jun 2018 | CNY | 6.3641 | 6.7077 | 6.3641 | 6.6821 | 6.6821 | +0.318 (+5.00%) | 4,415,741 |
| 28 Jun 2018 | CNY | 6.5487 | 6.6154 | 6.359 | 6.3641 | 6.3641 | -0.179 (-2.74%) | 3,106,028 |
| 27 Jun 2018 | CNY | 6.559 | 6.6923 | 6.5026 | 6.5436 | 6.5436 | -0.021 (-0.31%) | 3,488,559 |
| 26 Jun 2018 | CNY | 6.3385 | 6.6359 | 6.3128 | 6.5641 | 6.5641 | +0.113 (+1.75%) | 3,299,103 |
| 25 Jun 2018 | CNY | 6.4462 | 6.6513 | 6.3846 | 6.4513 | 6.4513 | +0.021 (+0.32%) | 3,202,124 |
| 22 Jun 2018 | CNY | 6.2051 | 6.4821 | 6.2051 | 6.4308 | 6.4308 | +0.067 (+1.05%) | 3,060,638 |
| 21 Jun 2018 | CNY | 6.5128 | 6.5692 | 6.3128 | 6.3641 | 6.3641 | -0.174 (-2.67%) | 3,767,158 |
| 20 Jun 2018 | CNY | 6.2308 | 6.6564 | 6.1539 | 6.5385 | 6.5385 | +0.262 (+4.17%) | 5,513,221 |
| 19 Jun 2018 | CNY | 6.8974 | 6.9846 | 6.2769 | 6.2769 | 6.2769 | -0.698 (-10.00%) | 6,920,959 |
| 15 Jun 2018 | CNY | 7.1282 | 7.2051 | 6.8923 | 6.9744 | 6.9744 | -0.138 (-1.95%) | 5,328,468 |
| 14 Jun 2018 | CNY | 7.118 | 7.1949 | 7.0769 | 7.1128 | 7.1128 | -0.015 (-0.22%) | 3,319,555 |
| 13 Jun 2018 | CNY | 7.2051 | 7.3128 | 7.118 | 7.1282 | 7.1282 | -0.082 (-1.14%) | 5,308,777 |
| 12 Jun 2018 | CNY | 7.2615 | 7.2615 | 7.0308 | 7.2103 | 7.2103 | 0.0 (0.0%) | 4,430,142 |
