| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | CNY | 5.11 | 5.19 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 8,334,342 |
| 17 Jul 2018 | CNY | 5.12 | 5.15 | 5.08 | 5.11 | 5.11 | -0.08 (-1.54%) | 5,384,463 |
| 16 Jul 2018 | CNY | 5.15 | 5.24 | 5.06 | 5.19 | 5.19 | +0.03 (+0.58%) | 10,337,644 |
| 13 Jul 2018 | CNY | 5.13 | 5.2 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,787,101 |
| 12 Jul 2018 | CNY | 5.02 | 5.19 | 5.02 | 5.15 | 5.15 | +0.12 (+2.39%) | 10,445,496 |
| 11 Jul 2018 | CNY | 5.02 | 5.08 | 4.96 | 5.03 | 5.03 | -0.15 (-2.90%) | 11,535,147 |
| 10 Jul 2018 | CNY | 5.16 | 5.23 | 5.13 | 5.18 | 5.18 | +0.04 (+0.78%) | 9,921,500 |
| 9 Jul 2018 | CNY | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 9,957,098 |
| 6 Jul 2018 | CNY | 5.1 | 5.13 | 4.91 | 5.07 | 5.07 | -0.02 (-0.39%) | 13,340,300 |
| 5 Jul 2018 | CNY | 5.35 | 5.38 | 5.06 | 5.09 | 5.09 | -0.25 (-4.68%) | 16,743,992 |
| 4 Jul 2018 | CNY | 5.43 | 5.46 | 5.3 | 5.34 | 5.34 | -0.13 (-2.38%) | 10,467,088 |
| 3 Jul 2018 | CNY | 5.5 | 5.55 | 5.3 | 5.47 | 5.47 | -0.05 (-0.91%) | 14,285,630 |
| 2 Jul 2018 | CNY | 5.63 | 5.69 | 5.41 | 5.52 | 5.52 | -0.29 (-4.99%) | 24,132,711 |
| 29 Jun 2018 | CNY | 5.69 | 5.85 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 17,218,598 |
| 28 Jun 2018 | CNY | 5.68 | 5.83 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 13,938,175 |
| 27 Jun 2018 | CNY | 5.68 | 5.76 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 13,102,472 |
| 26 Jun 2018 | CNY | 5.45 | 5.7 | 5.41 | 5.67 | 5.67 | +0.08 (+1.43%) | 14,054,230 |
| 25 Jun 2018 | CNY | 5.61 | 5.66 | 5.56 | 5.59 | 5.59 | -0.01 (-0.18%) | 12,185,865 |
| 22 Jun 2018 | CNY | 5.47 | 5.62 | 5.4 | 5.6 | 5.6 | +0.12 (+2.19%) | 12,840,113 |
| 21 Jun 2018 | CNY | 5.54 | 5.64 | 5.47 | 5.48 | 5.48 | -0.06 (-1.08%) | 13,247,001 |
| 20 Jun 2018 | CNY | 5.41 | 5.6 | 5.36 | 5.54 | 5.54 | +0.13 (+2.40%) | 14,822,758 |
| 19 Jun 2018 | CNY | 5.75 | 5.83 | 5.35 | 5.41 | 5.41 | -0.53 (-8.92%) | 25,788,374 |
| 15 Jun 2018 | CNY | 5.76 | 5.95 | 5.71 | 5.94 | 5.94 | +0.15 (+2.59%) | 17,018,358 |
| 14 Jun 2018 | CNY | 5.88 | 5.97 | 5.75 | 5.79 | 5.79 | -0.15 (-2.53%) | 18,401,273 |
| 13 Jun 2018 | CNY | 6.01 | 6.1 | 5.93 | 5.94 | 5.94 | -0.12 (-1.98%) | 16,286,389 |
| 12 Jun 2018 | CNY | 6.01 | 6.1 | 5.86 | 6.06 | 6.06 | +0.01 (+0.17%) | 20,484,061 |
| 11 Jun 2018 | CNY | 5.98 | 6.16 | 5.95 | 6.05 | 6.05 | +0.03 (+0.50%) | 25,456,170 |
| 8 Jun 2018 | CNY | 5.9 | 6.05 | 5.85 | 6.02 | 6.02 | +0.07 (+1.18%) | 28,095,924 |
| 7 Jun 2018 | CNY | 5.89 | 5.96 | 5.8 | 5.95 | 5.95 | +0.06 (+1.02%) | 19,336,886 |
| 6 Jun 2018 | CNY | 5.89 | 5.95 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 13,562,206 |
