| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 7.7667 | 7.8111 | 7.5556 | 7.6556 | 7.6556 | -0.1 (-1.29%) | 3,285,846 |
| 24 Jul 2018 | CNY | 7.8778 | 7.8778 | 7.6667 | 7.7556 | 7.7556 | +0.061 (+0.80%) | 2,853,378 |
| 23 Jul 2018 | CNY | 7.4444 | 7.7778 | 7.3944 | 7.6944 | 7.6944 | +0.228 (+3.05%) | 3,033,880 |
| 20 Jul 2018 | CNY | 7.3944 | 7.5 | 7.3 | 7.4667 | 7.4667 | +0.144 (+1.97%) | 1,760,668 |
| 19 Jul 2018 | CNY | 7.5444 | 7.6444 | 7.2833 | 7.3222 | 7.3222 | -0.206 (-2.73%) | 2,174,220 |
| 18 Jul 2018 | CNY | 7.8111 | 7.8889 | 7.5278 | 7.5278 | 7.5278 | -0.256 (-3.28%) | 3,113,658 |
| 17 Jul 2018 | CNY | 7.6667 | 7.8111 | 7.6278 | 7.7833 | 7.7833 | 0.0 (0.0%) | 2,564,298 |
| 16 Jul 2018 | CNY | 7.8833 | 7.9722 | 7.6278 | 7.7833 | 7.7833 | -0.195 (-2.44%) | 3,852,324 |
| 13 Jul 2018 | CNY | 8.0667 | 8.1944 | 7.9111 | 7.9778 | 7.9778 | -0.083 (-1.03%) | 3,334,446 |
| 12 Jul 2018 | CNY | 7.8222 | 8.1833 | 7.8222 | 8.0611 | 8.0611 | +0.233 (+2.98%) | 4,259,268 |
| 11 Jul 2018 | CNY | 8.2222 | 8.2222 | 7.6167 | 7.8278 | 7.8278 | -0.344 (-4.21%) | 3,908,322 |
| 10 Jul 2018 | CNY | 8.0111 | 8.2056 | 7.9167 | 8.1722 | 8.1722 | +0.161 (+2.01%) | 4,065,264 |
| 9 Jul 2018 | CNY | 7.9389 | 8.0944 | 7.8389 | 8.0111 | 8.0111 | +0.078 (+0.98%) | 3,539,269 |
| 6 Jul 2018 | CNY | 7.8889 | 8.1111 | 7.6667 | 7.9333 | 7.9333 | +0.117 (+1.49%) | 3,965,095 |
| 5 Jul 2018 | CNY | 8.3333 | 8.3611 | 7.7167 | 7.8167 | 7.8167 | -0.45 (-5.44%) | 3,635,982 |
| 4 Jul 2018 | CNY | 8.4333 | 8.4889 | 8.1444 | 8.2667 | 8.2667 | -0.161 (-1.91%) | 5,629,518 |
| 3 Jul 2018 | CNY | 8.35 | 8.6056 | 8.1278 | 8.4278 | 8.4278 | +0.3 (+3.69%) | 6,862,525 |
| 2 Jul 2018 | CNY | 8.2056 | 8.55 | 8.0444 | 8.1278 | 8.1278 | -0.105 (-1.28%) | 7,482,826 |
| 29 Jun 2018 | CNY | 7.5444 | 8.2333 | 7.5444 | 8.2333 | 8.2333 | +0.75 (+10.02%) | 8,262,194 |
| 28 Jun 2018 | CNY | 7.7944 | 8.0111 | 7.3444 | 7.4833 | 7.4833 | -0.372 (-4.74%) | 2,629,488 |
| 27 Jun 2018 | CNY | 7.8611 | 7.9611 | 7.7111 | 7.8556 | 7.8556 | +0.033 (+0.43%) | 2,899,566 |
| 26 Jun 2018 | CNY | 7.6333 | 8.15 | 7.6167 | 7.8222 | 7.8222 | -0.029 (-0.37%) | 4,201,525 |
| 26 Jun 2018 |
|
|||||||
| 25 Jun 2018 | CNY | 8.193 | 8.3275 | 7.7778 | 7.8509 | 7.8509 | -0.251 (-3.10%) | 3,286,107 |
| 22 Jun 2018 | CNY | 7.8947 | 8.1433 | 7.7807 | 8.1023 | 8.1023 | +0.231 (+2.93%) | 3,214,806 |
| 21 Jun 2018 | CNY | 7.8421 | 7.9825 | 7.7047 | 7.8714 | 7.8714 | +0.035 (+0.45%) | 3,539,364 |
| 20 Jun 2018 | CNY | 7.4298 | 8.0643 | 7.4211 | 7.8363 | 7.8363 | +0.477 (+6.48%) | 4,354,344 |
| 19 Jun 2018 | CNY | 7.8947 | 8.1111 | 7.3597 | 7.3597 | 7.3597 | -0.819 (-10.01%) | 3,686,438 |
| 15 Jun 2018 | CNY | 8.7427 | 8.7427 | 7.8392 | 8.1784 | 8.1784 | -0.532 (-6.11%) | 4,417,032 |
| 14 Jun 2018 | CNY | 8.7719 | 8.8743 | 8.5702 | 8.7105 | 8.7105 | -0.094 (-1.06%) | 2,563,632 |
| 13 Jun 2018 | CNY | 8.8304 | 8.9181 | 8.6871 | 8.8041 | 8.8041 | -0.056 (-0.63%) | 3,029,880 |
