| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 6.43 | 6.5 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 2,743,000 |
| 23 Jul 2018 | CNY | 6.43 | 6.49 | 6.34 | 6.43 | 6.43 | -0.03 (-0.46%) | 2,716,030 |
| 20 Jul 2018 | CNY | 6.39 | 6.52 | 6.36 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,739,490 |
| 19 Jul 2018 | CNY | 6.4 | 6.6 | 6.4 | 6.45 | 6.45 | +0.03 (+0.47%) | 1,804,138 |
| 18 Jul 2018 | CNY | 6.5 | 6.62 | 6.42 | 6.42 | 6.42 | -0.03 (-0.47%) | 3,299,360 |
| 17 Jul 2018 | CNY | 6.68 | 6.84 | 6.32 | 6.45 | 6.45 | -0.15 (-2.27%) | 5,428,130 |
| 16 Jul 2018 | CNY | 6.49 | 6.95 | 6.42 | 6.6 | 6.6 | +0.03 (+0.46%) | 11,548,510 |
| 13 Jul 2018 | CNY | 6.26 | 6.57 | 6.26 | 6.57 | 6.57 | +0.26 (+4.12%) | 3,258,500 |
| 12 Jul 2018 | CNY | 6.22 | 6.42 | 6.12 | 6.31 | 6.31 | +0.04 (+0.64%) | 2,962,910 |
| 11 Jul 2018 | CNY | 6.05 | 6.35 | 5.91 | 6.27 | 6.27 | +0.02 (+0.32%) | 4,981,500 |
| 10 Jul 2018 | CNY | 7.1 | 7.25 | 6.21 | 6.25 | 6.25 | -0.35 (-5.30%) | 8,861,500 |
| 9 Jul 2018 | CNY | 6.42 | 6.76 | 6.12 | 6.6 | 6.6 | +0.18 (+2.80%) | 2,891,880 |
| 6 Jul 2018 | CNY | 6.41 | 6.55 | 6.2 | 6.42 | 6.42 | -0.01 (-0.16%) | 1,800,740 |
| 5 Jul 2018 | CNY | 6.6 | 6.65 | 6.41 | 6.43 | 6.43 | -0.26 (-3.89%) | 1,452,430 |
| 4 Jul 2018 | CNY | 6.69 | 6.72 | 6.53 | 6.69 | 6.69 | -0.07 (-1.04%) | 2,046,250 |
| 3 Jul 2018 | CNY | 6.44 | 6.84 | 6.4 | 6.76 | 6.76 | +0.26 (+4%) | 5,971,938 |
| 2 Jul 2018 | CNY | 6.43 | 6.6 | 6.33 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,991,520 |
| 29 Jun 2018 | CNY | 6.75 | 6.75 | 6.27 | 6.52 | 6.52 | +0.12 (+1.88%) | 6,486,944 |
| 28 Jun 2018 | CNY | 6.18 | 6.4 | 6.08 | 6.4 | 6.4 | +0.24 (+3.90%) | 3,169,194 |
| 27 Jun 2018 | CNY | 6.2 | 6.22 | 6.09 | 6.16 | 6.16 | -0.07 (-1.12%) | 1,350,520 |
| 26 Jun 2018 | CNY | 5.88 | 6.36 | 5.88 | 6.23 | 6.23 | +0.28 (+4.71%) | 3,349,268 |
| 25 Jun 2018 | CNY | 6 | 6.05 | 5.95 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,232,728 |
| 22 Jun 2018 | CNY | 5.8 | 5.96 | 5.8 | 5.96 | 5.96 | +0.14 (+2.41%) | 1,559,779 |
| 21 Jun 2018 | CNY | 5.97 | 6.07 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 2,575,840 |
| 20 Jun 2018 | CNY | 5.95 | 6.06 | 5.89 | 6.01 | 6.01 | +0.05 (+0.84%) | 2,404,182 |
| 19 Jun 2018 | CNY | 6.49 | 6.58 | 5.93 | 5.96 | 5.96 | -0.63 (-9.56%) | 4,806,090 |
| 15 Jun 2018 | CNY | 6.89 | 6.93 | 6.5 | 6.59 | 6.59 | -0.3 (-4.35%) | 3,421,630 |
| 14 Jun 2018 | CNY | 6.88 | 7 | 6.81 | 6.89 | 6.89 | +0.04 (+0.58%) | 1,941,250 |
| 13 Jun 2018 | CNY | 7.15 | 7.18 | 6.8 | 6.85 | 6.85 | -0.33 (-4.60%) | 2,624,520 |
| 12 Jun 2018 | CNY | 7.11 | 7.24 | 7.05 | 7.18 | 7.18 | 0.0 (0.0%) | 2,962,650 |
