| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2018 | CNY | 7.4714 | 7.6429 | 7.4071 | 7.5286 | 7.5286 | +0.071 (+0.96%) | 739,552 |
| 5 Jul 2018 | CNY | 7.4643 | 7.6571 | 7.4429 | 7.4571 | 7.4571 | -0.079 (-1.04%) | 1,340,304 |
| 4 Jul 2018 | CNY | 7.75 | 7.7571 | 7.4643 | 7.5357 | 7.5357 | -0.221 (-2.85%) | 1,064,448 |
| 3 Jul 2018 | CNY | 7.4714 | 7.8357 | 7.4714 | 7.7571 | 7.7571 | +0.143 (+1.88%) | 1,122,557 |
| 2 Jul 2018 | CNY | 7.7857 | 7.85 | 7.5714 | 7.6143 | 7.6143 | -0.179 (-2.29%) | 1,164,535 |
| 29 Jun 2018 | CNY | 7.5571 | 7.8143 | 7.5429 | 7.7929 | 7.7929 | +0.222 (+2.93%) | 820,512 |
| 28 Jun 2018 | CNY | 7.6 | 7.8071 | 7.5286 | 7.5714 | 7.5714 | -0.164 (-2.12%) | 813,978 |
| 27 Jun 2018 | CNY | 7.8429 | 7.95 | 7.6929 | 7.7357 | 7.7357 | -0.143 (-1.81%) | 699,344 |
| 26 Jun 2018 | CNY | 7.6357 | 7.9429 | 7.4571 | 7.8786 | 7.8786 | +0.157 (+2.04%) | 976,808 |
| 25 Jun 2018 | CNY | 7.7857 | 7.8786 | 7.7 | 7.7214 | 7.7214 | -0.021 (-0.28%) | 849,202 |
| 22 Jun 2018 | CNY | 7.4214 | 7.7571 | 7.3 | 7.7429 | 7.7429 | +0.25 (+3.34%) | 870,520 |
| 21 Jun 2018 | CNY | 7.6429 | 7.7643 | 7.45 | 7.4929 | 7.4929 | -0.15 (-1.96%) | 1,204,560 |
| 20 Jun 2018 | CNY | 7.3429 | 7.7643 | 7.3429 | 7.6429 | 7.6429 | +0.3 (+4.09%) | 1,664,964 |
| 19 Jun 2018 | CNY | 7.8429 | 7.8857 | 7.25 | 7.3429 | 7.3429 | -0.707 (-8.78%) | 2,786,316 |
| 15 Jun 2018 | CNY | 8.4071 | 8.4857 | 7.65 | 8.05 | 8.05 | -0.357 (-4.25%) | 2,703,205 |
| 14 Jun 2018 | CNY | 8.5714 | 8.6286 | 8.2857 | 8.4071 | 8.4071 | -0.186 (-2.16%) | 2,132,214 |
| 13 Jun 2018 | CNY | 8.7143 | 8.7571 | 8.5357 | 8.5929 | 8.5929 | -0.164 (-1.88%) | 1,809,220 |
| 12 Jun 2018 | CNY | 8.9071 | 8.9571 | 8.4929 | 8.7571 | 8.7571 | -0.15 (-1.68%) | 2,653,443 |
| 11 Jun 2018 | CNY | 8.8286 | 8.95 | 8.7643 | 8.9071 | 8.9071 | +0.079 (+0.89%) | 1,537,789 |
| 8 Jun 2018 | CNY | 8.7929 | 8.8929 | 8.65 | 8.8286 | 8.8286 | -0.071 (-0.80%) | 1,685,936 |
| 7 Jun 2018 | CNY | 9.1143 | 9.2143 | 8.8071 | 8.9 | 8.9 | -0.186 (-2.04%) | 2,887,301 |
| 6 Jun 2018 | CNY | 8.9143 | 9.1071 | 8.8571 | 9.0857 | 9.0857 | +0.143 (+1.60%) | 2,724,922 |
| 5 Jun 2018 | CNY | 8.8214 | 9.1143 | 8.5786 | 8.9429 | 8.9429 | +0.121 (+1.38%) | 3,337,768 |
| 4 Jun 2018 | CNY | 8.8857 | 9.0714 | 8.6429 | 8.8214 | 8.8214 | -0.064 (-0.72%) | 3,238,172 |
| 1 Jun 2018 | CNY | 8.7071 | 9.5571 | 8.5786 | 8.8857 | 8.8857 | +0.193 (+2.22%) | 4,779,208 |
| 31 May 2018 | CNY | 8.5357 | 8.7857 | 8.5357 | 8.6929 | 8.6929 | +0.214 (+2.53%) | 2,179,343 |
| 30 May 2018 | CNY | 9.0643 | 9.0643 | 8.4286 | 8.4786 | 8.4786 | -0.793 (-8.55%) | 4,303,510 |
| 29 May 2018 | CNY | 9.25 | 9.4929 | 9.0571 | 9.2714 | 9.2714 | +0.134 (+1.46%) | 2,740,550 |
| 29 May 2018 |
|
|||||||
| 28 May 2018 | CNY | 9.1888 | 9.2602 | 9.0153 | 9.1378 | 9.1378 | -0.189 (-2.02%) | 3,307,882 |
| 25 May 2018 | CNY | 9.3112 | 9.5408 | 9.3112 | 9.3265 | 9.3265 | +0.056 (+0.61%) | 2,823,144 |
