| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 6.53 | 6.65 | 6.48 | 6.49 | 6.49 | -0.03 (-0.46%) | 1,971,100 |
| 17 Jul 2018 | CNY | 6.51 | 6.54 | 6.41 | 6.52 | 6.52 | +0.01 (+0.15%) | 1,672,700 |
| 16 Jul 2018 | CNY | 6.48 | 6.54 | 6.43 | 6.51 | 6.51 | -0.06 (-0.91%) | 1,619,700 |
| 13 Jul 2018 | CNY | 6.53 | 6.59 | 6.45 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,561,800 |
| 12 Jul 2018 | CNY | 6.37 | 6.54 | 6.33 | 6.53 | 6.53 | +0.14 (+2.19%) | 2,936,800 |
| 11 Jul 2018 | CNY | 6.41 | 6.45 | 6.16 | 6.39 | 6.39 | -0.16 (-2.44%) | 3,678,700 |
| 10 Jul 2018 | CNY | 6.56 | 6.59 | 6.38 | 6.55 | 6.55 | -0.03 (-0.46%) | 2,247,300 |
| 9 Jul 2018 | CNY | 6.52 | 6.65 | 6.5 | 6.58 | 6.58 | +0.02 (+0.30%) | 1,762,500 |
| 6 Jul 2018 | CNY | 6.33 | 6.64 | 6.31 | 6.56 | 6.56 | +0.24 (+3.80%) | 3,136,300 |
| 5 Jul 2018 | CNY | 6.59 | 6.63 | 6.21 | 6.32 | 6.32 | -0.28 (-4.24%) | 2,455,000 |
| 4 Jul 2018 | CNY | 6.66 | 6.75 | 6.5 | 6.6 | 6.6 | -0.13 (-1.93%) | 3,893,800 |
| 3 Jul 2018 | CNY | 6.52 | 6.8 | 6.52 | 6.73 | 6.73 | +0.14 (+2.12%) | 3,669,700 |
| 2 Jul 2018 | CNY | 6.56 | 7 | 6.5 | 6.59 | 6.59 | +0.06 (+0.92%) | 4,659,259 |
| 29 Jun 2018 | CNY | 6.29 | 6.59 | 6.29 | 6.53 | 6.53 | +0.24 (+3.82%) | 3,274,359 |
| 28 Jun 2018 | CNY | 6.48 | 6.52 | 6.29 | 6.29 | 6.29 | -0.14 (-2.18%) | 1,954,900 |
| 27 Jun 2018 | CNY | 6.48 | 6.48 | 6.35 | 6.43 | 6.43 | -0.03 (-0.46%) | 1,895,200 |
| 26 Jun 2018 | CNY | 6.31 | 6.5 | 6.17 | 6.46 | 6.46 | +0.16 (+2.54%) | 2,314,999 |
| 25 Jun 2018 | CNY | 6.45 | 6.49 | 6.28 | 6.3 | 6.3 | -0.09 (-1.41%) | 1,820,399 |
| 22 Jun 2018 | CNY | 6.26 | 6.43 | 6.1 | 6.39 | 6.39 | +0.13 (+2.08%) | 2,486,200 |
| 21 Jun 2018 | CNY | 6.88 | 6.92 | 6.24 | 6.26 | 6.26 | -0.6 (-8.75%) | 4,434,150 |
| 20 Jun 2018 | CNY | 6.8 | 6.97 | 6.7 | 6.86 | 6.86 | +0.06 (+0.88%) | 2,721,404 |
| 19 Jun 2018 | CNY | 7.45 | 7.5 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 4,285,600 |
| 15 Jun 2018 | CNY | 8 | 8.06 | 7.55 | 7.56 | 7.56 | -0.42 (-5.26%) | 3,063,600 |
| 14 Jun 2018 | CNY | 7.92 | 8.09 | 7.92 | 7.98 | 7.98 | -0.03 (-0.37%) | 1,481,800 |
| 13 Jun 2018 | CNY | 8.17 | 8.17 | 7.99 | 8.01 | 8.01 | -0.17 (-2.08%) | 2,125,100 |
| 12 Jun 2018 | CNY | 8.08 | 8.23 | 8.03 | 8.18 | 8.18 | +0.06 (+0.74%) | 1,587,790 |
| 11 Jun 2018 | CNY | 8.14 | 8.25 | 8.08 | 8.12 | 8.12 | -0.1 (-1.22%) | 1,890,208 |
| 8 Jun 2018 | CNY | 8.28 | 8.35 | 8.14 | 8.22 | 8.22 | -0.05 (-0.60%) | 2,599,600 |
| 7 Jun 2018 | CNY | 8.43 | 8.53 | 8.25 | 8.27 | 8.27 | -0.13 (-1.55%) | 3,187,883 |
| 6 Jun 2018 | CNY | 8.48 | 8.53 | 8.31 | 8.4 | 8.4 | -0.15 (-1.75%) | 3,622,901 |
