| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 5.5625 | 5.6111 | 5.5347 | 5.5764 | 5.5764 | +0.035 (+0.63%) | 1,040,400 |
| 9 Jul 2018 | CNY | 5.4514 | 5.5903 | 5.4444 | 5.5417 | 5.5417 | +0.09 (+1.66%) | 1,480,596 |
| 6 Jul 2018 | CNY | 5.4514 | 5.5069 | 5.3125 | 5.4514 | 5.4514 | +0.007 (+0.13%) | 1,649,825 |
| 5 Jul 2018 | CNY | 5.4306 | 5.5 | 5.3958 | 5.4444 | 5.4444 | 0.0 (0.0%) | 1,090,224 |
| 4 Jul 2018 | CNY | 5.4514 | 5.4722 | 5.3819 | 5.4444 | 5.4444 | -0.007 (-0.13%) | 1,543,609 |
| 3 Jul 2018 | CNY | 5.3264 | 5.5069 | 5.2778 | 5.4514 | 5.4514 | +0.153 (+2.88%) | 2,353,635 |
| 2 Jul 2018 | CNY | 5.3611 | 5.375 | 5.2361 | 5.2986 | 5.2986 | -0.062 (-1.17%) | 2,008,059 |
| 29 Jun 2018 | CNY | 5.2639 | 5.3819 | 5.2222 | 5.3611 | 5.3611 | +0.097 (+1.85%) | 1,741,824 |
| 28 Jun 2018 | CNY | 5.1806 | 5.2847 | 5.1806 | 5.2639 | 5.2639 | +0.014 (+0.26%) | 1,361,520 |
| 27 Jun 2018 | CNY | 5.3125 | 5.3194 | 5.2014 | 5.25 | 5.25 | -0.076 (-1.43%) | 2,643,264 |
| 26 Jun 2018 | CNY | 5.2708 | 5.375 | 5.1944 | 5.3264 | 5.3264 | -0.007 (-0.13%) | 3,131,236 |
| 25 Jun 2018 | CNY | 5.4653 | 5.4722 | 5.2431 | 5.3333 | 5.3333 | -0.07 (-1.29%) | 1,656,576 |
| 22 Jun 2018 | CNY | 5.3125 | 5.4375 | 5.2847 | 5.4028 | 5.4028 | +0.056 (+1.04%) | 1,292,257 |
| 21 Jun 2018 | CNY | 5.5903 | 5.6042 | 5.3264 | 5.3472 | 5.3472 | -0.229 (-4.11%) | 2,251,728 |
| 20 Jun 2018 | CNY | 5.5069 | 5.6111 | 5.4236 | 5.5764 | 5.5764 | +0.07 (+1.26%) | 3,791,472 |
| 19 Jun 2018 | CNY | 5.8403 | 5.8403 | 5.2847 | 5.5069 | 5.5069 | -0.326 (-5.60%) | 4,620,528 |
| 15 Jun 2018 | CNY | 6.0833 | 6.1181 | 5.8194 | 5.8333 | 5.8333 | -0.229 (-3.78%) | 3,602,018 |
| 14 Jun 2018 | CNY | 6.2222 | 6.2639 | 6.0486 | 6.0625 | 6.0625 | -0.139 (-2.24%) | 1,887,264 |
| 13 Jun 2018 | CNY | 6.3056 | 6.3056 | 6.1806 | 6.2014 | 6.2014 | -0.097 (-1.54%) | 1,767,168 |
| 12 Jun 2018 | CNY | 6.2986 | 6.3125 | 6.2014 | 6.2986 | 6.2986 | +0.007 (+0.11%) | 2,121,122 |
| 11 Jun 2018 | CNY | 6.1875 | 6.3125 | 6.1667 | 6.2917 | 6.2917 | +0.07 (+1.12%) | 2,276,930 |
| 8 Jun 2018 | CNY | 6.2569 | 6.3125 | 6.2014 | 6.2222 | 6.2222 | -0.035 (-0.55%) | 1,776,096 |
| 7 Jun 2018 | CNY | 6.3611 | 6.3611 | 6.2569 | 6.2569 | 6.2569 | -0.056 (-0.88%) | 1,415,589 |
| 6 Jun 2018 | CNY | 6.2986 | 6.3472 | 6.2569 | 6.3125 | 6.3125 | +0.021 (+0.33%) | 3,360,382 |
| 5 Jun 2018 | CNY | 6.3681 | 6.3819 | 6.25 | 6.2917 | 6.2917 | -0.049 (-0.77%) | 2,506,769 |
| 4 Jun 2018 | CNY | 6.4097 | 6.4792 | 6.3194 | 6.3403 | 6.3403 | -0.069 (-1.08%) | 2,895,408 |
| 1 Jun 2018 | CNY | 6.4028 | 6.4583 | 6.3333 | 6.4097 | 6.4097 | 0.0 (0.0%) | 2,319,939 |
| 31 May 2018 | CNY | 6.3125 | 6.5069 | 6.3125 | 6.4097 | 6.4097 | +0.09 (+1.43%) | 4,744,440 |
| 30 May 2018 | CNY | 6.3264 | 6.4375 | 6.1875 | 6.3194 | 6.3194 | -0.007 (-0.11%) | 6,289,920 |
| 29 May 2018 | CNY | 6.2222 | 6.3681 | 6.1597 | 6.3264 | 6.3264 | +0.104 (+1.67%) | 5,968,628 |
