| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2018 | CNY | 6.61 | 6.78 | 6.58 | 6.74 | 6.74 | +0.16 (+2.43%) | 10,274,668 |
| 28 Jun 2018 | CNY | 6.85 | 6.96 | 6.57 | 6.58 | 6.58 | -0.28 (-4.08%) | 13,548,261 |
| 27 Jun 2018 | CNY | 7.11 | 7.16 | 6.83 | 6.86 | 6.86 | -0.25 (-3.52%) | 12,847,552 |
| 26 Jun 2018 | CNY | 7.21 | 7.24 | 6.98 | 7.11 | 7.11 | -0.26 (-3.53%) | 16,148,553 |
| 25 Jun 2018 | CNY | 7.56 | 7.62 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 8,899,069 |
| 22 Jun 2018 | CNY | 7.41 | 7.55 | 7.31 | 7.5 | 7.5 | +0.06 (+0.81%) | 9,848,681 |
| 21 Jun 2018 | CNY | 7.46 | 7.75 | 7.42 | 7.44 | 7.44 | -0.04 (-0.53%) | 12,539,644 |
| 20 Jun 2018 | CNY | 7.41 | 7.58 | 7.28 | 7.48 | 7.48 | +0.06 (+0.81%) | 11,932,681 |
| 19 Jun 2018 | CNY | 8.09 | 8.09 | 7.34 | 7.42 | 7.42 | -0.73 (-8.96%) | 22,630,027 |
| 15 Jun 2018 | CNY | 8.14 | 8.28 | 8.06 | 8.15 | 8.15 | +0.03 (+0.37%) | 15,483,941 |
| 14 Jun 2018 | CNY | 7.95 | 8.13 | 7.94 | 8.12 | 8.12 | +0.13 (+1.63%) | 13,161,268 |
| 13 Jun 2018 | CNY | 7.84 | 8.17 | 7.8 | 7.99 | 7.99 | +0.15 (+1.91%) | 19,824,821 |
| 12 Jun 2018 | CNY | 7.73 | 7.85 | 7.66 | 7.84 | 7.84 | +0.11 (+1.42%) | 8,385,550 |
| 11 Jun 2018 | CNY | 7.62 | 7.76 | 7.6 | 7.73 | 7.73 | +0.07 (+0.91%) | 6,061,341 |
| 8 Jun 2018 | CNY | 7.84 | 7.85 | 7.57 | 7.66 | 7.66 | -0.2 (-2.54%) | 8,501,156 |
| 7 Jun 2018 | CNY | 8 | 8 | 7.84 | 7.86 | 7.86 | -0.12 (-1.50%) | 7,597,326 |
| 6 Jun 2018 | CNY | 7.84 | 8.07 | 7.78 | 7.98 | 7.98 | +0.14 (+1.79%) | 14,099,979 |
| 5 Jun 2018 | CNY | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | +0.08 (+1.03%) | 6,433,859 |
| 4 Jun 2018 | CNY | 7.8 | 7.92 | 7.73 | 7.76 | 7.76 | -0.04 (-0.51%) | 10,170,995 |
| 1 Jun 2018 | CNY | 7.68 | 7.92 | 7.63 | 7.8 | 7.8 | +0.13 (+1.69%) | 11,248,531 |
| 31 May 2018 | CNY | 7.6 | 7.73 | 7.58 | 7.67 | 7.67 | +0.14 (+1.86%) | 8,041,045 |
| 30 May 2018 | CNY | 7.83 | 7.83 | 7.52 | 7.53 | 7.53 | -0.37 (-4.68%) | 12,040,374 |
| 29 May 2018 | CNY | 8.03 | 8.14 | 7.85 | 7.9 | 7.9 | -0.15 (-1.86%) | 10,628,905 |
| 28 May 2018 | CNY | 8.17 | 8.18 | 8.03 | 8.05 | 8.05 | -0.1 (-1.23%) | 8,830,804 |
| 25 May 2018 | CNY | 8.21 | 8.26 | 8.12 | 8.15 | 8.15 | -0.07 (-0.85%) | 7,487,187 |
| 24 May 2018 | CNY | 8.15 | 8.29 | 8.15 | 8.22 | 8.22 | +0.04 (+0.49%) | 8,590,528 |
| 23 May 2018 | CNY | 8.3 | 8.3 | 8.17 | 8.18 | 8.18 | -0.14 (-1.68%) | 9,488,378 |
| 22 May 2018 | CNY | 8.4 | 8.4 | 8.27 | 8.32 | 8.32 | -0.08 (-0.95%) | 8,617,888 |
| 21 May 2018 | CNY | 8.25 | 8.42 | 8.2 | 8.4 | 8.4 | +0.23 (+2.82%) | 17,811,692 |
| 18 May 2018 | CNY | 8.08 | 8.18 | 8.08 | 8.17 | 8.17 | +0.05 (+0.62%) | 6,543,408 |
