| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 7.6923 | 7.7539 | 7.5539 | 7.5846 | 7.5846 | -0.154 (-1.99%) | 955,372 |
| 12 Jul 2018 | CNY | 7.3615 | 7.8 | 7.3462 | 7.7385 | 7.7385 | +0.139 (+1.82%) | 1,583,835 |
| 11 Jul 2018 | CNY | 8.1769 | 8.1769 | 7.4462 | 7.6 | 7.6 | -0.162 (-2.08%) | 2,885,067 |
| 10 Jul 2018 | CNY | 7.4077 | 7.8462 | 7.3 | 7.7615 | 7.7615 | +0.369 (+4.99%) | 1,734,980 |
| 9 Jul 2018 | CNY | 7.2308 | 7.4154 | 7.1539 | 7.3923 | 7.3923 | +0.177 (+2.45%) | 485,160 |
| 6 Jul 2018 | CNY | 7.1923 | 7.3462 | 6.9462 | 7.2154 | 7.2154 | +0.092 (+1.30%) | 933,695 |
| 5 Jul 2018 | CNY | 7.3615 | 7.3692 | 7.0692 | 7.1231 | 7.1231 | -0.254 (-3.44%) | 498,800 |
| 4 Jul 2018 | CNY | 7.5154 | 7.5154 | 7.2692 | 7.3769 | 7.3769 | -0.123 (-1.64%) | 703,755 |
| 3 Jul 2018 | CNY | 7.4077 | 7.5308 | 7.3539 | 7.5 | 7.5 | +0.108 (+1.46%) | 623,181 |
| 2 Jul 2018 | CNY | 7.5308 | 7.5462 | 7.3077 | 7.3923 | 7.3923 | -0.139 (-1.84%) | 830,830 |
| 29 Jun 2018 | CNY | 7.3539 | 7.5769 | 7.1846 | 7.5308 | 7.5308 | +0.277 (+3.82%) | 832,130 |
| 28 Jun 2018 | CNY | 7.1923 | 7.4615 | 7.1923 | 7.2539 | 7.2539 | -0.108 (-1.46%) | 539,760 |
| 27 Jun 2018 | CNY | 7.2846 | 7.4539 | 7.2846 | 7.3615 | 7.3615 | +0.008 (+0.10%) | 603,460 |
| 26 Jun 2018 | CNY | 7.1769 | 7.3615 | 6.9231 | 7.3539 | 7.3539 | +0.192 (+2.69%) | 1,136,460 |
| 25 Jun 2018 | CNY | 7.2769 | 7.3615 | 7.1231 | 7.1615 | 7.1615 | -0.062 (-0.85%) | 670,020 |
| 22 Jun 2018 | CNY | 7.1769 | 7.3539 | 6.9615 | 7.2231 | 7.2231 | +0.069 (+0.97%) | 694,783 |
| 21 Jun 2018 | CNY | 7.5462 | 7.6846 | 7.0615 | 7.1539 | 7.1539 | -0.577 (-7.46%) | 1,939,143 |
| 20 Jun 2018 | CNY | 7.6385 | 7.9231 | 7.6154 | 7.7308 | 7.7308 | +0.1 (+1.31%) | 1,186,770 |
| 19 Jun 2018 | CNY | 8.3846 | 8.3846 | 7.5923 | 7.6308 | 7.6308 | -0.808 (-9.57%) | 1,540,630 |
| 15 Jun 2018 | CNY | 8.7 | 8.7615 | 8.2846 | 8.4385 | 8.4385 | -0.269 (-3.09%) | 1,286,870 |
| 14 Jun 2018 | CNY | 8.6923 | 8.8615 | 8.6154 | 8.7077 | 8.7077 | -0.069 (-0.79%) | 861,770 |
| 13 Jun 2018 | CNY | 9.0231 | 9.0231 | 8.7231 | 8.7769 | 8.7769 | -0.362 (-3.96%) | 1,581,413 |
| 12 Jun 2018 | CNY | 9.3 | 9.3 | 8.7231 | 9.1385 | 9.1385 | -0.077 (-0.83%) | 1,903,200 |
| 11 Jun 2018 | CNY | 9.1 | 9.3615 | 9.1 | 9.2154 | 9.2154 | -0.008 (-0.08%) | 951,600 |
| 8 Jun 2018 | CNY | 9.4 | 9.4 | 9 | 9.2231 | 9.2231 | -0.092 (-0.99%) | 1,143,220 |
| 7 Jun 2018 | CNY | 9.6615 | 9.6846 | 9.2539 | 9.3154 | 9.3154 | -0.369 (-3.81%) | 1,803,297 |
| 6 Jun 2018 | CNY | 9.6462 | 9.7308 | 9.4846 | 9.6846 | 9.6846 | +0.092 (+0.96%) | 1,855,490 |
| 5 Jun 2018 | CNY | 9.3385 | 9.6077 | 9.3077 | 9.5923 | 9.5923 | +0.185 (+1.96%) | 1,568,022 |
| 4 Jun 2018 | CNY | 9.3692 | 9.4615 | 9.3077 | 9.4077 | 9.4077 | +0.115 (+1.24%) | 903,528 |
| 1 Jun 2018 | CNY | 9.2846 | 9.5077 | 9.1308 | 9.2923 | 9.2923 | -0.038 (-0.41%) | 1,519,503 |
