| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 5.64 | 5.77 | 5.59 | 5.74 | 5.74 | +0.1 (+1.77%) | 29,097,513 |
| 20 Jul 2018 | CNY | 5.56 | 5.66 | 5.52 | 5.64 | 5.64 | +0.08 (+1.44%) | 18,613,124 |
| 19 Jul 2018 | CNY | 5.6 | 5.65 | 5.52 | 5.56 | 5.56 | -0.15 (-2.63%) | 17,967,167 |
| 18 Jul 2018 | CNY | 5.61 | 5.77 | 5.61 | 5.71 | 5.71 | +0.1 (+1.78%) | 30,950,882 |
| 17 Jul 2018 | CNY | 5.61 | 5.63 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 9,770,468 |
| 16 Jul 2018 | CNY | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | +0.01 (+0.18%) | 9,946,960 |
| 13 Jul 2018 | CNY | 5.61 | 5.64 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,726,141 |
| 12 Jul 2018 | CNY | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | +0.1 (+1.81%) | 14,714,202 |
| 11 Jul 2018 | CNY | 5.58 | 5.58 | 5.5 | 5.52 | 5.52 | -0.12 (-2.13%) | 12,068,514 |
| 10 Jul 2018 | CNY | 5.65 | 5.66 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 13,528,526 |
| 9 Jul 2018 | CNY | 5.57 | 5.66 | 5.56 | 5.65 | 5.65 | +0.08 (+1.44%) | 13,296,914 |
| 6 Jul 2018 | CNY | 5.58 | 5.6 | 5.46 | 5.57 | 5.57 | 0.0 (0.0%) | 14,478,846 |
| 5 Jul 2018 | CNY | 5.62 | 5.66 | 5.53 | 5.57 | 5.57 | -0.1 (-1.76%) | 15,818,554 |
| 4 Jul 2018 | CNY | 5.56 | 5.84 | 5.53 | 5.67 | 5.67 | +0.09 (+1.61%) | 32,469,520 |
| 3 Jul 2018 | CNY | 5.59 | 5.6 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 12,299,652 |
| 2 Jul 2018 | CNY | 5.64 | 5.66 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 13,461,856 |
| 29 Jun 2018 | CNY | 5.57 | 5.65 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 17,199,114 |
| 28 Jun 2018 | CNY | 5.52 | 5.61 | 5.5 | 5.57 | 5.57 | 0.0 (0.0%) | 12,909,346 |
| 27 Jun 2018 | CNY | 5.57 | 5.63 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 11,640,826 |
| 26 Jun 2018 | CNY | 5.54 | 5.6 | 5.47 | 5.59 | 5.59 | -0.01 (-0.18%) | 17,680,649 |
| 25 Jun 2018 | CNY | 5.76 | 5.78 | 5.59 | 5.6 | 5.6 | -0.13 (-2.27%) | 19,354,817 |
| 22 Jun 2018 | CNY | 5.66 | 5.75 | 5.56 | 5.73 | 5.73 | +0.04 (+0.70%) | 14,177,453 |
| 21 Jun 2018 | CNY | 5.78 | 5.82 | 5.69 | 5.69 | 5.69 | -0.09 (-1.56%) | 17,071,824 |
| 20 Jun 2018 | CNY | 5.66 | 5.81 | 5.64 | 5.78 | 5.78 | +0.1 (+1.76%) | 17,068,652 |
| 19 Jun 2018 | CNY | 5.92 | 5.92 | 5.6 | 5.68 | 5.68 | -0.32 (-5.33%) | 35,021,139 |
| 15 Jun 2018 | CNY | 6.04 | 6.05 | 5.93 | 6 | 6 | -0.04 (-0.66%) | 18,152,047 |
| 14 Jun 2018 | CNY | 6 | 6.06 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 18,501,845 |
| 13 Jun 2018 | CNY | 6.02 | 6.07 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 21,647,408 |
| 12 Jun 2018 | CNY | 5.85 | 6.06 | 5.84 | 6.04 | 6.04 | +0.21 (+3.60%) | 44,653,319 |
| 11 Jun 2018 | CNY | 5.78 | 5.86 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 23,615,013 |
