| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 6.19 | 6.27 | 6.12 | 6.23 | 6.23 | +0.04 (+0.65%) | 1,632,390 |
| 20 Jul 2018 | CNY | 6.06 | 6.23 | 6.06 | 6.19 | 6.19 | +0.1 (+1.64%) | 1,870,808 |
| 19 Jul 2018 | CNY | 6.24 | 6.3 | 6.05 | 6.09 | 6.09 | -0.18 (-2.87%) | 2,515,200 |
| 18 Jul 2018 | CNY | 6.3 | 6.41 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,659,700 |
| 17 Jul 2018 | CNY | 6.29 | 6.31 | 6.19 | 6.31 | 6.31 | +0.04 (+0.64%) | 1,606,990 |
| 16 Jul 2018 | CNY | 6.26 | 6.31 | 6.19 | 6.27 | 6.27 | -0.04 (-0.63%) | 1,838,535 |
| 13 Jul 2018 | CNY | 6.29 | 6.36 | 6.27 | 6.31 | 6.31 | 0.0 (0.0%) | 1,605,360 |
| 12 Jul 2018 | CNY | 6.13 | 6.34 | 6.1 | 6.31 | 6.31 | +0.13 (+2.10%) | 2,733,535 |
| 11 Jul 2018 | CNY | 6.28 | 6.28 | 5.98 | 6.18 | 6.18 | -0.18 (-2.83%) | 3,195,974 |
| 10 Jul 2018 | CNY | 6.34 | 6.42 | 6.28 | 6.36 | 6.36 | +0.01 (+0.16%) | 2,252,683 |
| 9 Jul 2018 | CNY | 6.17 | 6.36 | 6.17 | 6.35 | 6.35 | +0.18 (+2.92%) | 1,780,879 |
| 6 Jul 2018 | CNY | 6.15 | 6.26 | 6.02 | 6.17 | 6.17 | +0.06 (+0.98%) | 2,347,159 |
| 5 Jul 2018 | CNY | 6.3 | 6.36 | 6.08 | 6.11 | 6.11 | -0.19 (-3.02%) | 2,243,673 |
| 4 Jul 2018 | CNY | 6.49 | 6.49 | 6.24 | 6.3 | 6.3 | -0.18 (-2.78%) | 2,557,699 |
| 3 Jul 2018 | CNY | 6.28 | 6.53 | 6.26 | 6.48 | 6.48 | +0.25 (+4.01%) | 3,833,112 |
| 2 Jul 2018 | CNY | 6.43 | 6.45 | 6.2 | 6.23 | 6.23 | -0.18 (-2.81%) | 2,781,662 |
| 29 Jun 2018 | CNY | 6.22 | 6.43 | 6.22 | 6.41 | 6.41 | +0.19 (+3.05%) | 2,315,633 |
| 28 Jun 2018 | CNY | 6.42 | 6.46 | 6.2 | 6.22 | 6.22 | -0.17 (-2.66%) | 3,057,830 |
| 27 Jun 2018 | CNY | 6.44 | 6.58 | 6.37 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,415,707 |
| 26 Jun 2018 | CNY | 6.2 | 6.55 | 6.08 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,715,441 |
| 25 Jun 2018 | CNY | 6.5 | 6.58 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 2,550,534 |
| 22 Jun 2018 | CNY | 6.12 | 6.38 | 6.08 | 6.35 | 6.35 | +0.23 (+3.76%) | 2,976,858 |
| 21 Jun 2018 | CNY | 6.54 | 6.67 | 6.06 | 6.12 | 6.12 | -0.49 (-7.41%) | 3,680,939 |
| 20 Jun 2018 | CNY | 6.33 | 6.72 | 6.26 | 6.61 | 6.61 | +0.24 (+3.77%) | 3,348,930 |
| 19 Jun 2018 | CNY | 6.96 | 6.98 | 6.37 | 6.37 | 6.37 | -0.71 (-10.03%) | 3,348,355 |
| 15 Jun 2018 | CNY | 7.43 | 7.51 | 7.03 | 7.08 | 7.08 | -0.38 (-5.09%) | 3,106,104 |
| 14 Jun 2018 | CNY | 7.7 | 7.76 | 7.4 | 7.46 | 7.46 | -0.24 (-3.12%) | 3,787,888 |
| 13 Jun 2018 | CNY | 7.99 | 8.1 | 7.64 | 7.7 | 7.7 | -0.45 (-5.52%) | 4,423,353 |
| 12 Jun 2018 | CNY | 8.25 | 8.43 | 7.71 | 8.15 | 8.15 | -0.22 (-2.63%) | 5,980,559 |
| 11 Jun 2018 | CNY | 8.4 | 8.73 | 8.24 | 8.37 | 8.37 | -0.177 (-2.07%) | 3,362,840 |
| 11 Jun 2018 |
|
|||||||
