| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.96 | 6.09 | 5.95 | 5.99 | 5.99 | -0.05 (-0.83%) | 16,040,993 |
| 23 Jul 2018 | CNY | 5.91 | 6.15 | 5.86 | 6.04 | 6.04 | 0.0 (0.0%) | 26,071,386 |
| 20 Jul 2018 | CNY | 5.59 | 6.14 | 5.53 | 6.04 | 6.04 | +0.45 (+8.05%) | 25,860,359 |
| 19 Jul 2018 | CNY | 5.65 | 5.68 | 5.58 | 5.59 | 5.59 | -0.07 (-1.24%) | 3,956,900 |
| 18 Jul 2018 | CNY | 5.69 | 5.72 | 5.64 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,704,893 |
| 17 Jul 2018 | CNY | 5.67 | 5.69 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,709,100 |
| 16 Jul 2018 | CNY | 5.69 | 5.7 | 5.64 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,717,200 |
| 13 Jul 2018 | CNY | 5.75 | 5.75 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 4,022,900 |
| 12 Jul 2018 | CNY | 5.6 | 5.72 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 5,837,547 |
| 11 Jul 2018 | CNY | 5.7 | 5.7 | 5.55 | 5.59 | 5.59 | -0.17 (-2.95%) | 5,493,929 |
| 10 Jul 2018 | CNY | 5.77 | 5.79 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,901,799 |
| 9 Jul 2018 | CNY | 5.66 | 5.79 | 5.65 | 5.78 | 5.78 | +0.12 (+2.12%) | 5,219,400 |
| 6 Jul 2018 | CNY | 5.63 | 5.72 | 5.53 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,822,896 |
| 5 Jul 2018 | CNY | 5.77 | 5.81 | 5.61 | 5.64 | 5.64 | -0.16 (-2.76%) | 5,925,409 |
| 4 Jul 2018 | CNY | 5.82 | 5.9 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 4,776,932 |
| 3 Jul 2018 | CNY | 5.77 | 5.86 | 5.74 | 5.85 | 5.85 | +0.07 (+1.21%) | 5,295,297 |
| 2 Jul 2018 | CNY | 5.86 | 5.92 | 5.74 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,439,654 |
| 29 Jun 2018 | CNY | 5.75 | 5.92 | 5.73 | 5.89 | 5.89 | +0.13 (+2.26%) | 6,581,147 |
| 28 Jun 2018 | CNY | 5.78 | 5.86 | 5.69 | 5.76 | 5.76 | -0.04 (-0.69%) | 5,011,803 |
| 27 Jun 2018 | CNY | 5.75 | 5.98 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 10,324,056 |
| 26 Jun 2018 | CNY | 5.67 | 5.76 | 5.63 | 5.75 | 5.75 | -0.03 (-0.52%) | 4,863,518 |
| 25 Jun 2018 | CNY | 5.86 | 5.91 | 5.76 | 5.78 | 5.78 | +0.01 (+0.17%) | 5,944,509 |
| 22 Jun 2018 | CNY | 5.65 | 5.77 | 5.63 | 5.77 | 5.77 | +0.08 (+1.41%) | 4,991,604 |
| 21 Jun 2018 | CNY | 5.78 | 5.85 | 5.68 | 5.69 | 5.69 | -0.07 (-1.22%) | 7,212,164 |
| 20 Jun 2018 | CNY | 5.67 | 5.82 | 5.67 | 5.76 | 5.76 | +0.09 (+1.59%) | 6,779,020 |
| 19 Jun 2018 | CNY | 6.09 | 6.09 | 5.59 | 5.67 | 5.67 | -0.48 (-7.80%) | 9,498,009 |
| 15 Jun 2018 | CNY | 6.19 | 6.24 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 4,523,200 |
| 14 Jun 2018 | CNY | 6.17 | 6.25 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 3,676,392 |
| 13 Jun 2018 | CNY | 6.27 | 6.32 | 6.18 | 6.19 | 6.19 | -0.08 (-1.28%) | 3,793,118 |
| 12 Jun 2018 | CNY | 6.26 | 6.31 | 6.19 | 6.27 | 6.27 | +0.01 (+0.16%) | 4,783,862 |
