| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 7.47 | 7.52 | 7.33 | 7.38 | 7.38 | -0.12 (-1.60%) | 21,343,138 |
| 13 Jul 2018 | CNY | 7.46 | 7.53 | 7.43 | 7.5 | 7.5 | -0.01 (-0.13%) | 24,563,890 |
| 12 Jul 2018 | CNY | 7.43 | 7.58 | 7.33 | 7.51 | 7.51 | +0.09 (+1.21%) | 45,148,153 |
| 11 Jul 2018 | CNY | 7.09 | 7.45 | 7.01 | 7.42 | 7.42 | +0.18 (+2.49%) | 35,555,410 |
| 10 Jul 2018 | CNY | 7.21 | 7.3 | 7.15 | 7.24 | 7.24 | +0.1 (+1.40%) | 24,445,976 |
| 9 Jul 2018 | CNY | 7.03 | 7.17 | 7.01 | 7.14 | 7.14 | +0.16 (+2.29%) | 19,394,828 |
| 6 Jul 2018 | CNY | 6.81 | 7.12 | 6.69 | 6.98 | 6.98 | +0.18 (+2.65%) | 27,791,196 |
| 5 Jul 2018 | CNY | 7.07 | 7.13 | 6.76 | 6.8 | 6.8 | -0.27 (-3.82%) | 19,621,004 |
| 4 Jul 2018 | CNY | 7.23 | 7.25 | 7.02 | 7.07 | 7.07 | -0.2 (-2.75%) | 21,592,404 |
| 3 Jul 2018 | CNY | 7.11 | 7.28 | 7.06 | 7.27 | 7.27 | +0.14 (+1.96%) | 17,473,456 |
| 2 Jul 2018 | CNY | 7.27 | 7.34 | 7.06 | 7.13 | 7.13 | -0.19 (-2.60%) | 20,609,298 |
| 29 Jun 2018 | CNY | 7.16 | 7.34 | 7.11 | 7.32 | 7.32 | +0.22 (+3.10%) | 19,702,441 |
| 28 Jun 2018 | CNY | 7.15 | 7.26 | 7.1 | 7.1 | 7.1 | -0.06 (-0.84%) | 12,271,438 |
| 27 Jun 2018 | CNY | 7.23 | 7.32 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 13,999,169 |
| 26 Jun 2018 | CNY | 7.06 | 7.32 | 7.02 | 7.28 | 7.28 | +0.07 (+0.97%) | 16,205,006 |
| 25 Jun 2018 | CNY | 7.3 | 7.34 | 7.16 | 7.21 | 7.21 | +0.02 (+0.28%) | 15,140,606 |
| 22 Jun 2018 | CNY | 7.03 | 7.24 | 6.91 | 7.19 | 7.19 | +0.15 (+2.13%) | 16,446,259 |
| 21 Jun 2018 | CNY | 7.18 | 7.33 | 7 | 7.04 | 7.04 | -0.16 (-2.22%) | 21,799,872 |
| 20 Jun 2018 | CNY | 7 | 7.28 | 6.95 | 7.2 | 7.2 | +0.15 (+2.13%) | 27,922,481 |
| 19 Jun 2018 | CNY | 7.69 | 7.69 | 7.04 | 7.05 | 7.05 | -0.77 (-9.85%) | 47,103,692 |
| 15 Jun 2018 | CNY | 8.01 | 8.05 | 7.75 | 7.82 | 7.82 | -0.18 (-2.25%) | 21,841,876 |
| 14 Jun 2018 | CNY | 7.85 | 8.05 | 7.85 | 8 | 8 | +0.1 (+1.27%) | 15,186,732 |
| 13 Jun 2018 | CNY | 8.17 | 8.17 | 7.89 | 7.9 | 7.9 | -0.28 (-3.42%) | 22,373,607 |
| 12 Jun 2018 | CNY | 8.08 | 8.21 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 18,081,782 |
| 11 Jun 2018 | CNY | 8.1 | 8.14 | 7.99 | 8.05 | 8.05 | +0.02 (+0.25%) | 19,827,154 |
| 8 Jun 2018 | CNY | 8.31 | 8.32 | 7.96 | 8.03 | 8.03 | -0.29 (-3.49%) | 32,795,446 |
| 7 Jun 2018 | CNY | 8.51 | 8.55 | 8.28 | 8.32 | 8.32 | -0.21 (-2.46%) | 24,794,544 |
| 6 Jun 2018 | CNY | 8.59 | 8.71 | 8.45 | 8.53 | 8.53 | -0.139 (-1.61%) | 17,888,436 |
| 6 Jun 2018 |
|
|||||||
| 5 Jun 2018 | CNY | 8.5 | 8.6846 | 8.4769 | 8.6692 | 8.6692 | +0.208 (+2.45%) | 22,529,605 |
| 4 Jun 2018 | CNY | 8.5923 | 8.6077 | 8.4231 | 8.4615 | 8.4615 | -0.015 (-0.18%) | 20,197,031 |
