| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 5.7069 | 5.8027 | 5.6564 | 5.8027 | 5.8027 | +0.096 (+1.68%) | 18,398,895 |
| 16 Jul 2018 | CNY | 5.7512 | 5.7593 | 5.608 | 5.7069 | 5.7069 | -0.06 (-1.05%) | 16,312,439 |
| 13 Jul 2018 | CNY | 5.8652 | 5.8995 | 5.6383 | 5.7674 | 5.7674 | -0.337 (-5.52%) | 36,900,583 |
| 12 Jul 2018 | CNY | 5.9509 | 6.2041 | 5.9388 | 6.1043 | 6.1043 | +0.128 (+2.14%) | 34,178,049 |
| 11 Jul 2018 | CNY | 5.9167 | 5.9963 | 5.7563 | 5.9762 | 5.9762 | -0.127 (-2.08%) | 26,317,150 |
| 10 Jul 2018 | CNY | 6.0014 | 6.1204 | 5.9509 | 6.1032 | 6.1032 | +0.012 (+0.20%) | 32,160,578 |
| 9 Jul 2018 | CNY | 5.9802 | 6.3342 | 5.9701 | 6.0911 | 6.0911 | +0.212 (+3.60%) | 47,170,910 |
| 6 Jul 2018 | CNY | 5.6473 | 6.1587 | 5.5213 | 5.8793 | 5.8793 | +0.28 (+5.01%) | 49,747,732 |
| 5 Jul 2018 | CNY | 5.3175 | 5.8471 | 5.3175 | 5.5989 | 5.5989 | +0.283 (+5.33%) | 43,207,659 |
| 4 Jul 2018 | CNY | 5.72 | 5.7462 | 5.2802 | 5.3155 | 5.3155 | -0.452 (-7.84%) | 19,673,639 |
| 3 Jul 2018 | CNY | 5.5959 | 5.8067 | 5.5435 | 5.7674 | 5.7674 | +0.225 (+4.06%) | 18,829,963 |
| 2 Jul 2018 | CNY | 5.6847 | 5.7775 | 5.4789 | 5.5424 | 5.5424 | -0.147 (-2.59%) | 16,656,023 |
| 29 Jun 2018 | CNY | 5.5071 | 5.7089 | 5.4365 | 5.6897 | 5.6897 | +0.193 (+3.50%) | 18,067,873 |
| 28 Jun 2018 | CNY | 5.4981 | 5.6746 | 5.4668 | 5.4971 | 5.4971 | -0.024 (-0.44%) | 17,101,675 |
| 27 Jun 2018 | CNY | 5.5374 | 5.6342 | 5.4769 | 5.5213 | 5.5213 | -0.02 (-0.36%) | 14,427,038 |
| 26 Jun 2018 | CNY | 5.1582 | 5.5888 | 5.1218 | 5.5414 | 5.5414 | +0.307 (+5.86%) | 18,557,377 |
| 25 Jun 2018 | CNY | 5.2358 | 5.3448 | 5.2348 | 5.2348 | 5.2348 | +0.031 (+0.60%) | 10,492,439 |
| 22 Jun 2018 | CNY | 4.9837 | 5.2631 | 4.9837 | 5.2035 | 5.2035 | +0.105 (+2.06%) | 9,656,229 |
| 21 Jun 2018 | CNY | 5.2731 | 5.3437 | 4.9927 | 5.0986 | 5.0986 | -0.165 (-3.13%) | 11,957,757 |
| 20 Jun 2018 | CNY | 5.0946 | 5.3861 | 5.0946 | 5.2631 | 5.2631 | +0.167 (+3.27%) | 12,562,536 |
| 19 Jun 2018 | CNY | 5.4466 | 5.5203 | 5.0956 | 5.0966 | 5.0966 | -0.565 (-9.98%) | 17,531,078 |
| 15 Jun 2018 | CNY | 5.6534 | 5.7371 | 5.5556 | 5.6615 | 5.6615 | +0.064 (+1.14%) | 15,686,504 |
| 14 Jun 2018 | CNY | 5.4486 | 5.6847 | 5.4486 | 5.5979 | 5.5979 | +0.105 (+1.91%) | 11,349,608 |
| 13 Jun 2018 | CNY | 5.6171 | 5.6968 | 5.4779 | 5.493 | 5.493 | -0.162 (-2.87%) | 10,901,368 |
| 12 Jun 2018 | CNY | 5.8652 | 5.8652 | 5.4234 | 5.6554 | 5.6554 | -0.172 (-2.96%) | 16,507,981 |
| 11 Jun 2018 | CNY | 5.8692 | 5.8793 | 5.7694 | 5.8279 | 5.8279 | -0.041 (-0.70%) | 9,703,173 |
| 8 Jun 2018 | CNY | 5.7139 | 5.9056 | 5.7139 | 5.8692 | 5.8692 | +0.05 (+0.87%) | 13,768,989 |
| 7 Jun 2018 | CNY | 5.8783 | 5.9489 | 5.7422 | 5.8188 | 5.8188 | -0.049 (-0.84%) | 15,022,298 |
| 6 Jun 2018 | CNY | 5.9318 | 5.9862 | 5.7744 | 5.8682 | 5.8682 | +0.016 (+0.28%) | 17,862,724 |
| 5 Jun 2018 | CNY | 5.6806 | 5.8763 | 5.6806 | 5.8521 | 5.8521 | +0.173 (+3.06%) | 15,106,025 |
