| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | CNY | 1.463 | 1.4744 | 1.4316 | 1.4316 | 1.4316 | -0.034 (-2.33%) | 12,160,390 |
| 4 Jul 2018 | CNY | 1.4858 | 1.4887 | 1.4601 | 1.4658 | 1.4658 | -0.017 (-1.16%) | 10,866,902 |
| 3 Jul 2018 | CNY | 1.4658 | 1.4916 | 1.4516 | 1.483 | 1.483 | +0.014 (+0.97%) | 16,284,147 |
| 2 Jul 2018 | CNY | 1.5001 | 1.5001 | 1.4573 | 1.4687 | 1.4687 | -0.026 (-1.72%) | 17,472,307 |
| 29 Jun 2018 | CNY | 1.4601 | 1.5058 | 1.4601 | 1.4944 | 1.4944 | +0.034 (+2.35%) | 22,496,518 |
| 28 Jun 2018 | CNY | 1.4887 | 1.4944 | 1.4573 | 1.4601 | 1.4601 | -0.029 (-1.92%) | 12,939,054 |
| 27 Jun 2018 | CNY | 1.4716 | 1.5116 | 1.4716 | 1.4887 | 1.4887 | +0.006 (+0.38%) | 15,503,872 |
| 26 Jun 2018 | CNY | 1.463 | 1.4973 | 1.4401 | 1.483 | 1.483 | +0.014 (+0.97%) | 14,302,809 |
| 25 Jun 2018 | CNY | 1.483 | 1.5058 | 1.4658 | 1.4687 | 1.4687 | -0.003 (-0.20%) | 12,574,754 |
| 22 Jun 2018 | CNY | 1.4344 | 1.4801 | 1.4258 | 1.4716 | 1.4716 | +0.046 (+3.21%) | 17,877,267 |
| 21 Jun 2018 | CNY | 1.4658 | 1.4801 | 1.423 | 1.4258 | 1.4258 | -0.043 (-2.92%) | 21,142,591 |
| 20 Jun 2018 | CNY | 1.4658 | 1.4887 | 1.4487 | 1.4687 | 1.4687 | -0.003 (-0.20%) | 21,296,113 |
| 19 Jun 2018 | CNY | 1.603 | 1.603 | 1.4544 | 1.4716 | 1.4716 | -0.146 (-9.01%) | 44,363,992 |
| 15 Jun 2018 | CNY | 1.6373 | 1.6773 | 1.6144 | 1.6173 | 1.6173 | -0.029 (-1.74%) | 25,194,353 |
| 14 Jun 2018 | CNY | 1.6601 | 1.6601 | 1.6373 | 1.6459 | 1.6459 | -0.02 (-1.20%) | 19,255,923 |
| 13 Jun 2018 | CNY | 1.6859 | 1.6944 | 1.643 | 1.6659 | 1.6659 | -0.046 (-2.67%) | 40,490,396 |
| 12 Jun 2018 | CNY | 1.6687 | 1.7859 | 1.6659 | 1.7116 | 1.7116 | +0.08 (+4.90%) | 69,047,487 |
| 11 Jun 2018 | CNY | 1.6201 | 1.6344 | 1.6087 | 1.6316 | 1.6316 | +0.009 (+0.53%) | 8,168,011 |
| 8 Jun 2018 | CNY | 1.643 | 1.643 | 1.6059 | 1.623 | 1.623 | -0.017 (-1.04%) | 12,580,231 |
| 7 Jun 2018 | CNY | 1.6573 | 1.6687 | 1.6373 | 1.6401 | 1.6401 | -0.02 (-1.20%) | 11,312,414 |
| 6 Jun 2018 | CNY | 1.6487 | 1.6601 | 1.6344 | 1.6601 | 1.6601 | +0.014 (+0.86%) | 12,642,718 |
| 5 Jun 2018 | CNY | 1.6373 | 1.6487 | 1.6259 | 1.6459 | 1.6459 | +0.011 (+0.70%) | 10,593,499 |
| 4 Jun 2018 | CNY | 1.6373 | 1.643 | 1.6201 | 1.6344 | 1.6344 | -0.003 (-0.18%) | 11,846,257 |
| 1 Jun 2018 | CNY | 1.6459 | 1.6487 | 1.6173 | 1.6373 | 1.6373 | -0.011 (-0.69%) | 15,630,148 |
| 31 May 2018 | CNY | 1.6287 | 1.6516 | 1.6201 | 1.6487 | 1.6487 | +0.031 (+1.94%) | 17,742,204 |
| 30 May 2018 | CNY | 1.6687 | 1.6687 | 1.5944 | 1.6173 | 1.6173 | -0.06 (-3.58%) | 28,025,081 |
| 29 May 2018 | CNY | 1.7002 | 1.7144 | 1.6716 | 1.6773 | 1.6773 | -0.023 (-1.35%) | 15,392,404 |
| 28 May 2018 | CNY | 1.7344 | 1.743 | 1.6916 | 1.7002 | 1.7002 | -0.034 (-1.97%) | 21,994,725 |
| 25 May 2018 | CNY | 1.783 | 1.783 | 1.7316 | 1.7344 | 1.7344 | -0.034 (-1.94%) | 23,866,033 |
| 24 May 2018 | CNY | 1.7573 | 1.8259 | 1.7544 | 1.7687 | 1.7687 | +0.006 (+0.32%) | 34,855,562 |
