| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 6.7878 | 6.9577 | 6.7709 | 6.8864 | 6.8864 | +0.075 (+1.10%) | 8,366,939 |
| 16 Jul 2018 | CNY | 6.7097 | 6.8898 | 6.6825 | 6.8116 | 6.8116 | +0.071 (+1.06%) | 6,878,818 |
| 13 Jul 2018 | CNY | 6.7233 | 6.8388 | 6.6519 | 6.7403 | 6.7403 | +0.017 (+0.25%) | 7,190,087 |
| 12 Jul 2018 | CNY | 6.5059 | 6.781 | 6.5059 | 6.7233 | 6.7233 | +0.153 (+2.33%) | 8,950,432 |
| 11 Jul 2018 | CNY | 6.4583 | 6.8558 | 6.3938 | 6.5704 | 6.5704 | -0.082 (-1.23%) | 9,371,220 |
| 10 Jul 2018 | CNY | 6.5093 | 6.6689 | 6.4549 | 6.6519 | 6.6519 | +0.143 (+2.19%) | 6,569,674 |
| 9 Jul 2018 | CNY | 6.2579 | 6.5296 | 6.2511 | 6.5093 | 6.5093 | +0.217 (+3.46%) | 5,438,601 |
| 6 Jul 2018 | CNY | 6.3054 | 6.4549 | 6.0506 | 6.2918 | 6.2918 | +0.007 (+0.11%) | 6,301,739 |
| 5 Jul 2018 | CNY | 6.5262 | 6.6723 | 6.122 | 6.285 | 6.285 | -0.347 (-5.23%) | 7,838,990 |
| 4 Jul 2018 | CNY | 6.8592 | 6.883 | 6.5229 | 6.6316 | 6.6316 | -0.299 (-4.31%) | 7,446,001 |
| 3 Jul 2018 | CNY | 6.6927 | 6.9509 | 6.6248 | 6.9305 | 6.9305 | +0.265 (+3.98%) | 9,726,068 |
| 2 Jul 2018 | CNY | 6.8014 | 6.9034 | 6.5908 | 6.6655 | 6.6655 | -0.105 (-1.56%) | 7,278,410 |
| 29 Jun 2018 | CNY | 6.5568 | 6.7912 | 6.5432 | 6.7709 | 6.7709 | +0.221 (+3.37%) | 6,768,578 |
| 28 Jun 2018 | CNY | 6.7301 | 6.8626 | 6.4957 | 6.55 | 6.55 | -0.231 (-3.41%) | 6,918,696 |
| 27 Jun 2018 | CNY | 6.8286 | 6.9917 | 6.7301 | 6.781 | 6.781 | -0.044 (-0.65%) | 7,878,866 |
| 26 Jun 2018 | CNY | 6.5432 | 6.8354 | 6.353 | 6.8252 | 6.8252 | +0.133 (+1.98%) | 8,503,023 |
| 25 Jun 2018 | CNY | 6.8286 | 6.8932 | 6.6757 | 6.6927 | 6.6927 | -0.092 (-1.35%) | 7,046,150 |
| 22 Jun 2018 | CNY | 6.618 | 6.8422 | 6.3122 | 6.7844 | 6.7844 | +0.129 (+1.94%) | 8,470,215 |
| 21 Jun 2018 | CNY | 7.2125 | 7.3416 | 6.6248 | 6.6553 | 6.6553 | -0.51 (-7.11%) | 12,659,993 |
| 20 Jun 2018 | CNY | 6.9849 | 7.4809 | 6.8966 | 7.1649 | 7.1649 | -0.122 (-1.68%) | 13,988,583 |
| 19 Jun 2018 | CNY | 7.8308 | 7.8308 | 7.2872 | 7.2872 | 7.2872 | -0.809 (-9.99%) | 13,621,802 |
| 15 Jun 2018 | CNY | 8.3472 | 8.4389 | 7.9871 | 8.0958 | 8.0958 | -0.309 (-3.68%) | 15,837,431 |
| 14 Jun 2018 | CNY | 8.4457 | 8.5816 | 7.8138 | 8.405 | 8.405 | -0.197 (-2.29%) | 24,740,550 |
| 13 Jun 2018 | CNY | 8.2419 | 8.8976 | 8.2419 | 8.602 | 8.602 | +0.221 (+2.63%) | 38,524,610 |
| 12 Jun 2018 | CNY | 8.0245 | 8.7685 | 8.0245 | 8.3812 | 8.3812 | +0.411 (+5.16%) | 23,710,257 |
| 11 Jun 2018 | CNY | 7.8172 | 7.9939 | 7.7629 | 7.9701 | 7.9701 | +0.071 (+0.90%) | 5,052,947 |
| 8 Jun 2018 | CNY | 8.0109 | 8.0754 | 7.7731 | 7.8988 | 7.8988 | -0.323 (-3.93%) | 7,786,961 |
| 7 Jun 2018 | CNY | 8.3914 | 8.4186 | 8.1128 | 8.2215 | 8.2215 | -0.214 (-2.54%) | 11,539,665 |
| 6 Jun 2018 | CNY | 8.2045 | 8.4457 | 8.1196 | 8.4355 | 8.4355 | +0.238 (+2.90%) | 13,982,846 |
| 5 Jun 2018 | CNY | 7.9871 | 8.2011 | 7.9361 | 8.1977 | 8.1977 | +0.126 (+1.56%) | 10,592,693 |
