| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 4.9615 | 4.9615 | 4.8615 | 4.8846 | 4.8846 | -0.023 (-0.47%) | 2,051,115 |
| 13 Jul 2018 | CNY | 4.8308 | 4.9231 | 4.8077 | 4.9077 | 4.9077 | +0.069 (+1.43%) | 4,259,417 |
| 12 Jul 2018 | CNY | 4.7154 | 4.8769 | 4.7077 | 4.8385 | 4.8385 | +0.131 (+2.78%) | 3,209,174 |
| 11 Jul 2018 | CNY | 4.7692 | 4.7692 | 4.6308 | 4.7077 | 4.7077 | -0.108 (-2.24%) | 3,154,875 |
| 10 Jul 2018 | CNY | 4.7692 | 4.8308 | 4.7615 | 4.8154 | 4.8154 | +0.054 (+1.13%) | 3,753,083 |
| 9 Jul 2018 | CNY | 4.6462 | 4.7692 | 4.6462 | 4.7615 | 4.7615 | +0.115 (+2.48%) | 3,765,492 |
| 6 Jul 2018 | CNY | 4.6769 | 4.7154 | 4.4769 | 4.6462 | 4.6462 | -0.023 (-0.49%) | 6,100,915 |
| 5 Jul 2018 | CNY | 4.8462 | 4.9 | 4.6615 | 4.6692 | 4.6692 | -0.2 (-4.11%) | 6,104,930 |
| 4 Jul 2018 | CNY | 4.9539 | 4.9615 | 4.8462 | 4.8692 | 4.8692 | -0.085 (-1.71%) | 3,190,461 |
| 3 Jul 2018 | CNY | 4.9385 | 4.9769 | 4.8 | 4.9539 | 4.9539 | +0.023 (+0.47%) | 4,465,630 |
| 2 Jul 2018 | CNY | 4.9923 | 5.1077 | 4.9 | 4.9308 | 4.9308 | -0.092 (-1.84%) | 3,914,669 |
| 29 Jun 2018 | CNY | 4.8769 | 5.0385 | 4.8462 | 5.0231 | 5.0231 | +0.123 (+2.51%) | 4,008,742 |
| 28 Jun 2018 | CNY | 4.9462 | 4.9769 | 4.8615 | 4.9 | 4.9 | -0.054 (-1.09%) | 3,282,024 |
| 27 Jun 2018 | CNY | 5 | 5.0385 | 4.9154 | 4.9539 | 4.9539 | -0.069 (-1.38%) | 4,453,281 |
| 26 Jun 2018 | CNY | 4.8846 | 5.0539 | 4.8385 | 5.0231 | 5.0231 | +0.077 (+1.55%) | 4,486,465 |
| 25 Jun 2018 | CNY | 4.9539 | 5.1077 | 4.9077 | 4.9462 | 4.9462 | +0.015 (+0.31%) | 6,436,086 |
| 22 Jun 2018 | CNY | 4.8462 | 4.9692 | 4.7692 | 4.9308 | 4.9308 | +0.046 (+0.95%) | 4,846,104 |
| 21 Jun 2018 | CNY | 5.1385 | 5.2154 | 4.8539 | 4.8846 | 4.8846 | -0.277 (-5.36%) | 8,650,176 |
| 20 Jun 2018 | CNY | 5.0539 | 5.2385 | 5.0077 | 5.1615 | 5.1615 | +0.115 (+2.28%) | 6,675,253 |
| 19 Jun 2018 | CNY | 5.5769 | 5.5769 | 5.0385 | 5.0462 | 5.0462 | -0.554 (-9.89%) | 13,849,496 |
| 15 Jun 2018 | CNY | 5.7846 | 5.8077 | 5.5692 | 5.6 | 5.6 | -0.192 (-3.32%) | 8,176,610 |
| 14 Jun 2018 | CNY | 5.9154 | 5.9769 | 5.7385 | 5.7923 | 5.7923 | -0.154 (-2.59%) | 11,810,696 |
| 13 Jun 2018 | CNY | 6.2385 | 6.2462 | 5.9231 | 5.9462 | 5.9462 | -0.338 (-5.38%) | 12,200,071 |
| 12 Jun 2018 | CNY | 6.0923 | 6.3154 | 6.0308 | 6.2846 | 6.2846 | +0.154 (+2.51%) | 13,812,502 |
| 11 Jun 2018 | CNY | 6.2385 | 6.2385 | 6.0308 | 6.1308 | 6.1308 | -0.123 (-1.97%) | 10,072,277 |
| 8 Jun 2018 | CNY | 6.2769 | 6.3615 | 6.1385 | 6.2539 | 6.2539 | -0.023 (-0.37%) | 9,771,238 |
| 7 Jun 2018 | CNY | 6.4692 | 6.4769 | 6.2385 | 6.2769 | 6.2769 | -0.185 (-2.86%) | 13,123,073 |
| 6 Jun 2018 | CNY | 6.4385 | 6.4923 | 6.3769 | 6.4615 | 6.4615 | -0.062 (-0.94%) | 17,853,477 |
| 5 Jun 2018 | CNY | 6.1769 | 6.5615 | 6.0923 | 6.5231 | 6.5231 | +0.262 (+4.18%) | 31,586,867 |
| 4 Jun 2018 | CNY | 6.3077 | 6.3308 | 6.1462 | 6.2615 | 6.2615 | -0.046 (-0.73%) | 16,509,077 |
