| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 7.9631 | 8.0573 | 7.8179 | 8.0377 | 8.0377 | +0.075 (+0.94%) | 3,083,181 |
| 20 Jul 2018 | CNY | 7.865 | 7.9984 | 7.7944 | 7.9631 | 7.9631 | +0.079 (+1.00%) | 2,635,111 |
| 19 Jul 2018 | CNY | 7.9278 | 7.9867 | 7.8101 | 7.8846 | 7.8846 | -0.012 (-0.15%) | 2,701,848 |
| 18 Jul 2018 | CNY | 8.0455 | 8.1319 | 7.8807 | 7.8964 | 7.8964 | -0.149 (-1.85%) | 3,911,159 |
| 17 Jul 2018 | CNY | 7.9867 | 8.0495 | 7.8571 | 8.0455 | 8.0455 | +0.004 (+0.05%) | 2,970,234 |
| 16 Jul 2018 | CNY | 8.0141 | 8.0887 | 7.9396 | 8.0416 | 8.0416 | +0.028 (+0.34%) | 2,588,044 |
| 13 Jul 2018 | CNY | 8.0612 | 8.124 | 7.9553 | 8.0141 | 8.0141 | -0.075 (-0.92%) | 4,227,233 |
| 12 Jul 2018 | CNY | 7.6923 | 8.4341 | 7.6884 | 8.0887 | 8.0887 | +0.377 (+4.89%) | 6,856,670 |
| 11 Jul 2018 | CNY | 7.8768 | 7.8768 | 7.5118 | 7.7119 | 7.7119 | -0.283 (-3.53%) | 5,002,251 |
| 10 Jul 2018 | CNY | 7.8493 | 8.0259 | 7.8179 | 7.9945 | 7.9945 | +0.165 (+2.10%) | 4,580,860 |
| 9 Jul 2018 | CNY | 7.6099 | 7.8414 | 7.5549 | 7.8297 | 7.8297 | +0.259 (+3.42%) | 3,802,823 |
| 6 Jul 2018 | CNY | 7.5432 | 7.7237 | 7.343 | 7.5706 | 7.5706 | +0.118 (+1.58%) | 3,740,423 |
| 5 Jul 2018 | CNY | 7.5393 | 7.7159 | 7.4254 | 7.4529 | 7.4529 | -0.141 (-1.86%) | 3,082,407 |
| 4 Jul 2018 | CNY | 7.9474 | 7.9474 | 7.5353 | 7.5942 | 7.5942 | -0.377 (-4.73%) | 5,367,514 |
| 3 Jul 2018 | CNY | 7.7983 | 7.9906 | 7.7394 | 7.971 | 7.971 | +0.165 (+2.11%) | 3,839,965 |
| 2 Jul 2018 | CNY | 7.9867 | 8.0338 | 7.6766 | 7.8061 | 7.8061 | -0.208 (-2.60%) | 4,719,520 |
| 29 Jun 2018 | CNY | 7.7944 | 8.0259 | 7.6648 | 8.0141 | 8.0141 | +0.243 (+3.13%) | 4,336,876 |
| 28 Jun 2018 | CNY | 7.8885 | 7.9474 | 7.759 | 7.7708 | 7.7708 | -0.09 (-1.15%) | 2,941,716 |
| 27 Jun 2018 | CNY | 7.9121 | 8.0141 | 7.8101 | 7.8611 | 7.8611 | -0.074 (-0.94%) | 3,366,725 |
| 26 Jun 2018 | CNY | 7.6256 | 7.9435 | 7.5863 | 7.9356 | 7.9356 | +0.239 (+3.11%) | 3,833,799 |
| 25 Jun 2018 | CNY | 7.7512 | 7.9199 | 7.6805 | 7.6962 | 7.6962 | +0.067 (+0.87%) | 4,196,787 |
| 22 Jun 2018 | CNY | 7.4176 | 7.7159 | 7.3038 | 7.6295 | 7.6295 | +0.165 (+2.21%) | 3,541,347 |
| 21 Jun 2018 | CNY | 7.6452 | 7.7944 | 7.4137 | 7.4647 | 7.4647 | -0.224 (-2.91%) | 4,278,130 |
| 20 Jun 2018 | CNY | 7.5157 | 7.8218 | 7.4608 | 7.6884 | 7.6884 | +0.165 (+2.19%) | 4,820,372 |
| 19 Jun 2018 | CNY | 8.3006 | 8.3006 | 7.4451 | 7.5236 | 7.5236 | -0.75 (-9.06%) | 6,018,837 |
| 15 Jun 2018 | CNY | 8.646 | 8.7873 | 8.2535 | 8.2732 | 8.2732 | -0.361 (-4.18%) | 4,859,137 |
| 14 Jun 2018 | CNY | 8.5754 | 8.748 | 8.4929 | 8.6342 | 8.6342 | -0.012 (-0.14%) | 4,261,522 |
| 13 Jun 2018 | CNY | 9.1013 | 9.1013 | 8.6264 | 8.646 | 8.646 | -0.518 (-5.65%) | 4,839,210 |
| 12 Jun 2018 | CNY | 9.2151 | 9.2151 | 8.8305 | 9.1641 | 9.1641 | +0.012 (+0.13%) | 4,080,734 |
| 11 Jun 2018 | CNY | 9.2622 | 9.3171 | 9.0895 | 9.1523 | 9.1523 | -0.18 (-1.93%) | 3,688,683 |
