| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 5.83 | 6.1 | 5.76 | 6.03 | 6.03 | +0.2 (+3.43%) | 16,589,213 |
| 20 Jul 2018 | CNY | 5.84 | 5.87 | 5.62 | 5.83 | 5.83 | +0.04 (+0.69%) | 7,401,834 |
| 19 Jul 2018 | CNY | 5.85 | 5.91 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 6,060,991 |
| 18 Jul 2018 | CNY | 5.83 | 5.94 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 6,202,174 |
| 17 Jul 2018 | CNY | 5.84 | 5.98 | 5.77 | 5.9 | 5.9 | +0.06 (+1.03%) | 7,708,549 |
| 16 Jul 2018 | CNY | 5.86 | 5.88 | 5.78 | 5.84 | 5.84 | -0.02 (-0.34%) | 3,654,752 |
| 13 Jul 2018 | CNY | 5.88 | 5.95 | 5.81 | 5.86 | 5.86 | -0.02 (-0.34%) | 5,769,415 |
| 12 Jul 2018 | CNY | 5.79 | 5.91 | 5.77 | 5.88 | 5.88 | +0.11 (+1.91%) | 8,478,547 |
| 11 Jul 2018 | CNY | 5.8 | 5.84 | 5.64 | 5.77 | 5.77 | -0.17 (-2.86%) | 9,600,081 |
| 10 Jul 2018 | CNY | 5.75 | 6.11 | 5.69 | 5.94 | 5.94 | +0.22 (+3.85%) | 14,003,529 |
| 9 Jul 2018 | CNY | 5.57 | 5.73 | 5.57 | 5.72 | 5.72 | +0.17 (+3.06%) | 8,060,282 |
| 6 Jul 2018 | CNY | 5.4 | 5.61 | 5.35 | 5.55 | 5.55 | +0.14 (+2.59%) | 8,766,104 |
| 5 Jul 2018 | CNY | 5.68 | 5.75 | 5.4 | 5.41 | 5.41 | -0.31 (-5.42%) | 8,332,191 |
| 4 Jul 2018 | CNY | 5.77 | 5.82 | 5.68 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,763,211 |
| 3 Jul 2018 | CNY | 5.76 | 5.8 | 5.64 | 5.79 | 5.79 | +0.02 (+0.35%) | 6,477,091 |
| 2 Jul 2018 | CNY | 5.9 | 5.9 | 5.67 | 5.77 | 5.77 | -0.14 (-2.37%) | 6,842,128 |
| 29 Jun 2018 | CNY | 5.73 | 5.93 | 5.7 | 5.91 | 5.91 | +0.17 (+2.96%) | 8,341,499 |
| 28 Jun 2018 | CNY | 5.85 | 5.87 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 5,208,439 |
| 27 Jun 2018 | CNY | 5.82 | 5.88 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 5,709,095 |
| 26 Jun 2018 | CNY | 5.6 | 5.82 | 5.56 | 5.81 | 5.81 | +0.04 (+0.69%) | 5,471,876 |
| 25 Jun 2018 | CNY | 5.79 | 5.88 | 5.74 | 5.77 | 5.77 | +0.02 (+0.35%) | 6,980,992 |
| 22 Jun 2018 | CNY | 5.6 | 5.79 | 5.54 | 5.75 | 5.75 | +0.12 (+2.13%) | 8,211,361 |
| 21 Jun 2018 | CNY | 5.7 | 5.97 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 14,591,047 |
| 20 Jun 2018 | CNY | 5.63 | 5.77 | 5.51 | 5.65 | 5.65 | -0.06 (-1.05%) | 9,882,987 |
| 19 Jun 2018 | CNY | 6.1 | 6.15 | 5.71 | 5.71 | 5.71 | -0.63 (-9.94%) | 15,453,618 |
| 15 Jun 2018 | CNY | 6.51 | 6.59 | 6.3 | 6.34 | 6.34 | -0.22 (-3.35%) | 9,611,690 |
| 14 Jun 2018 | CNY | 6.65 | 6.72 | 6.51 | 6.56 | 6.56 | -0.1 (-1.50%) | 7,151,822 |
| 13 Jun 2018 | CNY | 6.81 | 6.81 | 6.63 | 6.66 | 6.66 | -0.19 (-2.77%) | 6,364,347 |
| 12 Jun 2018 | CNY | 6.81 | 6.87 | 6.71 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,987,471 |
| 11 Jun 2018 | CNY | 6.82 | 6.9 | 6.77 | 6.83 | 6.83 | -0.12 (-1.73%) | 4,367,981 |
