| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 7.3956 | 7.5156 | 7.2978 | 7.4667 | 7.4667 | 0.0 (0.0%) | 6,516,870 |
| 23 Jul 2018 | CNY | 7.3467 | 7.7778 | 7.2133 | 7.4667 | 7.4667 | +0.267 (+3.70%) | 10,971,681 |
| 20 Jul 2018 | CNY | 7.0978 | 7.2667 | 7.0044 | 7.2 | 7.2 | +0.089 (+1.25%) | 4,675,740 |
| 19 Jul 2018 | CNY | 7.1911 | 7.2356 | 6.9467 | 7.1111 | 7.1111 | -0.08 (-1.11%) | 4,424,640 |
| 18 Jul 2018 | CNY | 7.0578 | 7.3022 | 7.0578 | 7.1911 | 7.1911 | +0.049 (+0.68%) | 4,937,460 |
| 17 Jul 2018 | CNY | 7.0978 | 7.2 | 6.9467 | 7.1422 | 7.1422 | -0.031 (-0.43%) | 4,151,022 |
| 16 Jul 2018 | CNY | 7.1244 | 7.3111 | 7.1111 | 7.1733 | 7.1733 | +0.04 (+0.56%) | 4,021,647 |
| 13 Jul 2018 | CNY | 7.0578 | 7.1956 | 6.9867 | 7.1333 | 7.1333 | +0.08 (+1.13%) | 4,307,523 |
| 12 Jul 2018 | CNY | 6.8444 | 7.0889 | 6.7911 | 7.0533 | 7.0533 | +0.284 (+4.20%) | 3,923,145 |
| 11 Jul 2018 | CNY | 7.0044 | 7.0311 | 6.6667 | 6.7689 | 6.7689 | -0.36 (-5.05%) | 4,576,484 |
| 10 Jul 2018 | CNY | 7.1022 | 7.1867 | 6.9689 | 7.1289 | 7.1289 | +0.116 (+1.65%) | 3,778,114 |
| 9 Jul 2018 | CNY | 6.8 | 7.0578 | 6.7333 | 7.0133 | 7.0133 | +0.213 (+3.14%) | 3,521,531 |
| 6 Jul 2018 | CNY | 6.7822 | 6.9956 | 6.5733 | 6.8 | 6.8 | +0.044 (+0.66%) | 4,171,077 |
| 5 Jul 2018 | CNY | 6.9244 | 7.1067 | 6.72 | 6.7556 | 6.7556 | -0.182 (-2.63%) | 3,348,717 |
| 4 Jul 2018 | CNY | 7.1556 | 7.1956 | 6.8356 | 6.9378 | 6.9378 | -0.271 (-3.76%) | 4,258,822 |
| 3 Jul 2018 | CNY | 6.96 | 7.2089 | 6.8978 | 7.2089 | 7.2089 | +0.258 (+3.71%) | 6,272,804 |
| 2 Jul 2018 | CNY | 7.0711 | 7.1422 | 6.8267 | 6.9511 | 6.9511 | +0.013 (+0.19%) | 5,565,366 |
| 29 Jun 2018 | CNY | 6.7156 | 6.9556 | 6.6133 | 6.9378 | 6.9378 | +0.236 (+3.52%) | 5,177,713 |
| 28 Jun 2018 | CNY | 6.88 | 7.0667 | 6.6978 | 6.7022 | 6.7022 | -0.298 (-4.25%) | 4,356,452 |
| 27 Jun 2018 | CNY | 7.0444 | 7.1778 | 6.9956 | 7 | 7 | -0.076 (-1.07%) | 3,882,600 |
| 26 Jun 2018 | CNY | 6.7867 | 7.1467 | 6.7556 | 7.0756 | 7.0756 | +0.093 (+1.34%) | 5,075,455 |
| 25 Jun 2018 | CNY | 7.28 | 7.32 | 6.9333 | 6.9822 | 6.9822 | -0.204 (-2.85%) | 4,776,817 |
| 22 Jun 2018 | CNY | 6.9733 | 7.3111 | 6.8622 | 7.1867 | 7.1867 | +0.031 (+0.43%) | 5,297,213 |
| 21 Jun 2018 | CNY | 7.8489 | 7.8489 | 7.1422 | 7.1556 | 7.1556 | -0.289 (-3.88%) | 6,864,975 |
| 20 Jun 2018 | CNY | 7.1378 | 7.6178 | 7.1333 | 7.4444 | 7.4444 | +0.2 (+2.76%) | 6,781,524 |
| 19 Jun 2018 | CNY | 7.7333 | 7.88 | 7.2444 | 7.2444 | 7.2444 | -0.804 (-10.00%) | 9,059,402 |
| 15 Jun 2018 | CNY | 8.7067 | 8.8089 | 7.9422 | 8.0489 | 8.0489 | -0.773 (-8.77%) | 11,679,237 |
| 14 Jun 2018 | CNY | 8.7378 | 8.9511 | 8.7289 | 8.8222 | 8.8222 | +0.044 (+0.51%) | 7,661,270 |
| 13 Jun 2018 | CNY | 8.7867 | 8.96 | 8.72 | 8.7778 | 8.7778 | -0.138 (-1.55%) | 7,656,806 |
| 12 Jun 2018 | CNY | 8.9822 | 9.0667 | 8.6667 | 8.9156 | 8.9156 | -0.16 (-1.76%) | 11,514,577 |
