| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 5.6571 | 5.6857 | 5.4 | 5.6214 | 5.6214 | -0.079 (-1.38%) | 16,178,400 |
| 18 Jul 2018 | CNY | 5.8143 | 5.8286 | 5.6786 | 5.7 | 5.7 | -0.179 (-3.04%) | 14,277,956 |
| 17 Jul 2018 | CNY | 5.7214 | 5.9143 | 5.6571 | 5.8786 | 5.8786 | +0.172 (+3.01%) | 22,951,891 |
| 16 Jul 2018 | CNY | 5.8429 | 5.8429 | 5.6214 | 5.7071 | 5.7071 | -0.157 (-2.68%) | 20,451,992 |
| 13 Jul 2018 | CNY | 5.9643 | 6.3214 | 5.8214 | 5.8643 | 5.8643 | -0.243 (-3.98%) | 33,529,456 |
| 12 Jul 2018 | CNY | 5.7143 | 6.55 | 5.7143 | 6.1071 | 6.1071 | +0.15 (+2.52%) | 54,322,571 |
| 11 Jul 2018 | CNY | 5.3571 | 5.9571 | 5.3 | 5.9571 | 5.9571 | +0.543 (+10.03%) | 63,653,896 |
| 10 Jul 2018 | CNY | 5.3 | 5.5643 | 5.3 | 5.4143 | 5.4143 | -2.657 (-32.92%) | 43,277,665 |
| 4 Jul 2018 | CNY | 8.15 | 8.1643 | 8.0143 | 8.0714 | 8.0714 | -0.079 (-0.96%) | 3,855,962 |
| 3 Jul 2018 | CNY | 8.15 | 8.1643 | 8.0786 | 8.15 | 8.15 | 0.0 (0.0%) | 2,081,521 |
| 2 Jul 2018 | CNY | 8.1857 | 8.2857 | 7.9929 | 8.15 | 8.15 | -0.036 (-0.44%) | 3,027,207 |
| 29 Jun 2018 | CNY | 8.1571 | 8.2214 | 8.1143 | 8.1857 | 8.1857 | +0.029 (+0.35%) | 1,733,200 |
| 28 Jun 2018 | CNY | 8.1714 | 8.1714 | 8.0714 | 8.1571 | 8.1571 | +0.007 (+0.09%) | 3,907,320 |
| 27 Jun 2018 | CNY | 8.1429 | 8.1929 | 8.0857 | 8.15 | 8.15 | +0.014 (+0.18%) | 2,800,700 |
| 26 Jun 2018 | CNY | 8.1214 | 8.2 | 7.9714 | 8.1357 | 8.1357 | +0.014 (+0.18%) | 4,937,927 |
| 25 Jun 2018 | CNY | 8.1786 | 8.2 | 8.0786 | 8.1214 | 8.1214 | +0.014 (+0.18%) | 3,163,160 |
| 22 Jun 2018 | CNY | 7.9929 | 8.1929 | 7.9786 | 8.1071 | 8.1071 | +0.121 (+1.52%) | 4,069,279 |
| 21 Jun 2018 | CNY | 8.25 | 8.2857 | 7.9071 | 7.9857 | 7.9857 | -0.229 (-2.78%) | 11,104,058 |
| 20 Jun 2018 | CNY | 8.2071 | 8.3214 | 8.0714 | 8.2143 | 8.2143 | +0.05 (+0.61%) | 11,060,242 |
| 19 Jun 2018 | CNY | 8.1714 | 8.4286 | 7.8571 | 8.1643 | 8.1643 | -0.9 (-9.93%) | 29,365,078 |
| 14 Jun 2018 | CNY | 8.8571 | 9.2 | 8.7214 | 9.0643 | 9.0643 | +0.043 (+0.48%) | 7,043,957 |
| 13 Jun 2018 | CNY | 8.5643 | 9.1429 | 8.5643 | 9.0214 | 9.0214 | +0.186 (+2.10%) | 9,282,593 |
| 12 Jun 2018 | CNY | 8 | 9.2071 | 8 | 8.8357 | 8.8357 | -0.007 (-0.08%) | 19,567,884 |
| 6 Feb 2018 | CNY | 9.8286 | 9.8286 | 8.8429 | 8.8429 | 8.8429 | -0.986 (-10.03%) | 4,200,840 |
| 5 Feb 2018 | CNY | 9.8714 | 9.9214 | 9.6357 | 9.8286 | 9.8286 | -0.064 (-0.65%) | 5,857,658 |
| 2 Feb 2018 | CNY | 10.0357 | 10.0357 | 9.7857 | 9.8929 | 9.8929 | -0.143 (-1.42%) | 3,271,100 |
| 1 Feb 2018 | CNY | 10.1214 | 10.1286 | 9.6357 | 10.0357 | 10.0357 | -0.079 (-0.78%) | 8,208,621 |
| 31 Jan 2018 | CNY | 10.1143 | 10.1214 | 9.9786 | 10.1143 | 10.1143 | +0.029 (+0.28%) | 5,354,440 |
| 30 Jan 2018 | CNY | 10.1286 | 10.1286 | 9.9786 | 10.0857 | 10.0857 | -0.043 (-0.42%) | 6,582,100 |
| 29 Jan 2018 | CNY | 10.1214 | 10.1357 | 10.0429 | 10.1286 | 10.1286 | 0.0 (0.0%) | 3,788,540 |
