| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 7.8125 | 7.9219 | 7.6563 | 7.8828 | 7.8828 | +0.102 (+1.30%) | 19,969,416 |
| 23 Jul 2018 | CNY | 7.7969 | 8.1172 | 7.6406 | 7.7813 | 7.7813 | +0.008 (+0.10%) | 30,196,226 |
| 20 Jul 2018 | CNY | 7.8594 | 7.9297 | 7.5938 | 7.7734 | 7.7734 | -0.094 (-1.19%) | 22,316,241 |
| 19 Jul 2018 | CNY | 7.8203 | 8 | 7.7266 | 7.8672 | 7.8672 | +0.016 (+0.20%) | 19,872,363 |
| 18 Jul 2018 | CNY | 7.9063 | 8.0469 | 7.7891 | 7.8516 | 7.8516 | -0.062 (-0.79%) | 21,428,106 |
| 17 Jul 2018 | CNY | 8.0234 | 8.0859 | 7.8047 | 7.9141 | 7.9141 | -0.133 (-1.65%) | 16,930,562 |
| 16 Jul 2018 | CNY | 7.7344 | 8.1563 | 7.6875 | 8.0469 | 8.0469 | +0.266 (+3.41%) | 23,513,386 |
| 13 Jul 2018 | CNY | 7.6406 | 7.8359 | 7.5781 | 7.7813 | 7.7813 | +0.148 (+1.95%) | 20,114,455 |
| 12 Jul 2018 | CNY | 7.3125 | 7.7188 | 7.3047 | 7.6328 | 7.6328 | +0.258 (+3.50%) | 23,262,078 |
| 11 Jul 2018 | CNY | 7.0938 | 7.5234 | 7.0469 | 7.375 | 7.375 | +0.109 (+1.51%) | 27,899,162 |
| 10 Jul 2018 | CNY | 7.1328 | 7.3125 | 7.0547 | 7.2656 | 7.2656 | +0.18 (+2.54%) | 20,312,281 |
| 9 Jul 2018 | CNY | 6.7031 | 7.1328 | 6.6563 | 7.0859 | 7.0859 | +0.445 (+6.71%) | 25,664,096 |
| 6 Jul 2018 | CNY | 6.7188 | 6.8359 | 6.4453 | 6.6406 | 6.6406 | -0.078 (-1.16%) | 18,316,081 |
| 5 Jul 2018 | CNY | 6.9141 | 6.9844 | 6.6563 | 6.7188 | 6.7188 | -0.164 (-2.38%) | 11,181,612 |
| 4 Jul 2018 | CNY | 7 | 7.0156 | 6.8359 | 6.8828 | 6.8828 | -0.164 (-2.33%) | 11,121,057 |
| 3 Jul 2018 | CNY | 7.0156 | 7.0938 | 6.6797 | 7.0469 | 7.0469 | 0.0 (0.0%) | 19,313,167 |
| 2 Jul 2018 | CNY | 7.1016 | 7.3203 | 6.9453 | 7.0469 | 7.0469 | -0.109 (-1.53%) | 21,212,473 |
| 29 Jun 2018 | CNY | 6.9609 | 7.1875 | 6.9141 | 7.1563 | 7.1563 | +0.219 (+3.15%) | 15,718,551 |
| 28 Jun 2018 | CNY | 7.0078 | 7.0547 | 6.8281 | 6.9375 | 6.9375 | -0.133 (-1.88%) | 21,170,297 |
| 27 Jun 2018 | CNY | 7.3125 | 7.3672 | 7.0156 | 7.0703 | 7.0703 | -0.297 (-4.03%) | 21,110,640 |
| 26 Jun 2018 | CNY | 7.25 | 7.4141 | 7.2031 | 7.3672 | 7.3672 | +0.023 (+0.32%) | 16,442,315 |
| 25 Jun 2018 | CNY | 7.1719 | 7.5078 | 7.1484 | 7.3438 | 7.3438 | +0.203 (+2.85%) | 25,709,580 |
| 22 Jun 2018 | CNY | 7.0391 | 7.2891 | 6.9688 | 7.1406 | 7.1406 | +0.078 (+1.11%) | 18,090,839 |
| 21 Jun 2018 | CNY | 7.1719 | 7.2891 | 6.9375 | 7.0625 | 7.0625 | -0.133 (-1.85%) | 18,758,752 |
| 20 Jun 2018 | CNY | 6.8438 | 7.375 | 6.8203 | 7.1953 | 7.1953 | +0.367 (+5.38%) | 26,765,084 |
| 19 Jun 2018 | CNY | 7.2422 | 7.2422 | 6.6563 | 6.8281 | 6.8281 | -0.445 (-6.12%) | 22,459,892 |
| 15 Jun 2018 | CNY | 7.3672 | 7.4219 | 7.1094 | 7.2734 | 7.2734 | -0.124 (-1.68%) | 11,487,324 |
| 15 Jun 2018 |
|
|||||||
| 14 Jun 2018 | CNY | 7.6322 | 7.6983 | 7.3317 | 7.3978 | 7.3978 | -0.325 (-4.20%) | 28,026,019 |
| 13 Jun 2018 | CNY | 7.8065 | 7.9147 | 7.6442 | 7.7224 | 7.7224 | -0.09 (-1.15%) | 23,232,553 |
| 12 Jun 2018 | CNY | 7.5601 | 7.8606 | 7.482 | 7.8125 | 7.8125 | +0.294 (+3.92%) | 24,534,946 |
