| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 6.43 | 6.43 | 6.27 | 6.34 | 6.34 | -0.1 (-1.55%) | 16,707,766 |
| 13 Jul 2018 | CNY | 6.46 | 6.55 | 6.38 | 6.44 | 6.44 | +0.07 (+1.10%) | 21,211,231 |
| 12 Jul 2018 | CNY | 6.26 | 6.4 | 6.24 | 6.37 | 6.37 | +0.17 (+2.74%) | 21,353,343 |
| 11 Jul 2018 | CNY | 6.3 | 6.32 | 6.07 | 6.2 | 6.2 | -0.25 (-3.88%) | 22,586,850 |
| 10 Jul 2018 | CNY | 6.36 | 6.62 | 6.35 | 6.45 | 6.45 | +0.1 (+1.57%) | 28,618,901 |
| 9 Jul 2018 | CNY | 6.22 | 6.37 | 6.2 | 6.35 | 6.35 | -0.14 (-2.16%) | 23,501,622 |
| 6 Jul 2018 | CNY | 6.55 | 6.63 | 6.33 | 6.49 | 6.49 | -0.11 (-1.67%) | 40,723,490 |
| 5 Jul 2018 | CNY | 7.08 | 7.08 | 6.35 | 6.6 | 6.6 | -0.38 (-5.44%) | 50,999,588 |
| 4 Jul 2018 | CNY | 7.1 | 7.19 | 6.96 | 6.98 | 6.98 | -0.16 (-2.24%) | 19,474,178 |
| 3 Jul 2018 | CNY | 7.2 | 7.24 | 6.92 | 7.14 | 7.14 | -0.04 (-0.56%) | 26,660,030 |
| 2 Jul 2018 | CNY | 7.6 | 7.6 | 6.99 | 7.18 | 7.18 | -0.55 (-7.12%) | 47,896,456 |
| 29 Jun 2018 | CNY | 7.53 | 7.76 | 7.48 | 7.73 | 7.73 | +0.2 (+2.66%) | 25,712,665 |
| 28 Jun 2018 | CNY | 7.51 | 7.65 | 7.45 | 7.53 | 7.53 | +0.02 (+0.27%) | 20,563,649 |
| 27 Jun 2018 | CNY | 7.5 | 7.71 | 7.39 | 7.51 | 7.51 | 0.0 (0.0%) | 23,550,098 |
| 26 Jun 2018 | CNY | 7.45 | 7.52 | 7.25 | 7.51 | 7.51 | -0.11 (-1.44%) | 24,911,949 |
| 25 Jun 2018 | CNY | 7.8 | 7.85 | 7.5 | 7.62 | 7.62 | -0.07 (-0.91%) | 30,579,352 |
| 22 Jun 2018 | CNY | 7.51 | 7.69 | 7.37 | 7.69 | 7.69 | +0.19 (+2.53%) | 22,197,758 |
| 21 Jun 2018 | CNY | 7.57 | 7.75 | 7.49 | 7.5 | 7.5 | -0.03 (-0.40%) | 26,294,733 |
| 20 Jun 2018 | CNY | 7.32 | 7.57 | 7.32 | 7.53 | 7.53 | +0.18 (+2.45%) | 24,869,783 |
| 19 Jun 2018 | CNY | 7.87 | 7.89 | 7.25 | 7.35 | 7.35 | -0.71 (-8.81%) | 56,063,293 |
| 15 Jun 2018 | CNY | 7.95 | 8.21 | 7.95 | 8.06 | 8.06 | +0.12 (+1.51%) | 36,514,818 |
| 14 Jun 2018 | CNY | 7.91 | 8.08 | 7.9 | 7.94 | 7.94 | -0.01 (-0.13%) | 19,651,153 |
| 13 Jun 2018 | CNY | 7.89 | 8.13 | 7.86 | 7.95 | 7.95 | +0.04 (+0.51%) | 27,788,679 |
| 12 Jun 2018 | CNY | 7.87 | 7.94 | 7.77 | 7.91 | 7.91 | +0.05 (+0.64%) | 15,406,494 |
| 11 Jun 2018 | CNY | 7.78 | 7.96 | 7.78 | 7.86 | 7.86 | +0.01 (+0.13%) | 21,401,072 |
| 8 Jun 2018 | CNY | 8.12 | 8.12 | 7.74 | 7.85 | 7.85 | -0.27 (-3.33%) | 36,799,503 |
| 7 Jun 2018 | CNY | 8.2 | 8.25 | 8.09 | 8.12 | 8.12 | -0.06 (-0.73%) | 21,889,856 |
| 6 Jun 2018 | CNY | 8.26 | 8.3 | 8.13 | 8.18 | 8.18 | -0.1 (-1.21%) | 19,909,899 |
| 5 Jun 2018 | CNY | 8.19 | 8.33 | 8.13 | 8.28 | 8.28 | +0.1 (+1.22%) | 23,481,753 |
| 4 Jun 2018 | CNY | 8.2 | 8.3 | 8.16 | 8.18 | 8.18 | 0.0 (0.0%) | 20,567,825 |
