| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | CNY | 7.36 | 7.55 | 7.33 | 7.45 | 7.45 | +0.06 (+0.81%) | 2,367,031 |
| 24 Jul 2018 | CNY | 7.2 | 7.42 | 7.11 | 7.39 | 7.39 | +0.2 (+2.78%) | 2,959,746 |
| 23 Jul 2018 | CNY | 7.19 | 7.24 | 6.91 | 7.19 | 7.19 | -0.04 (-0.55%) | 2,015,471 |
| 20 Jul 2018 | CNY | 7.24 | 7.28 | 7.07 | 7.23 | 7.23 | +0.03 (+0.42%) | 2,181,050 |
| 19 Jul 2018 | CNY | 7.58 | 7.58 | 7.13 | 7.2 | 7.2 | -0.37 (-4.89%) | 2,980,976 |
| 18 Jul 2018 | CNY | 7.65 | 7.76 | 7.51 | 7.57 | 7.57 | -0.166 (-2.14%) | 1,604,650 |
| 18 Jul 2018 |
|
|||||||
| 17 Jul 2018 | CNY | 7.9071 | 7.9071 | 7.7 | 7.7357 | 7.7357 | -0.086 (-1.10%) | 2,950,582 |
| 16 Jul 2018 | CNY | 7.8571 | 7.9714 | 7.7571 | 7.8214 | 7.8214 | -0.029 (-0.36%) | 2,091,808 |
| 13 Jul 2018 | CNY | 7.8214 | 7.9214 | 7.6929 | 7.85 | 7.85 | +0.036 (+0.46%) | 2,407,830 |
| 12 Jul 2018 | CNY | 7.6429 | 7.9571 | 7.6429 | 7.8143 | 7.8143 | +0.143 (+1.86%) | 4,017,280 |
| 11 Jul 2018 | CNY | 7.7857 | 7.7857 | 7.5 | 7.6714 | 7.6714 | -0.286 (-3.59%) | 3,944,962 |
| 10 Jul 2018 | CNY | 7.6286 | 8.1857 | 7.4286 | 7.9571 | 7.9571 | +0.25 (+3.24%) | 6,660,369 |
| 9 Jul 2018 | CNY | 7.4643 | 7.7357 | 7.4286 | 7.7071 | 7.7071 | +0.571 (+8.01%) | 6,083,012 |
| 6 Jul 2018 | CNY | 7.0143 | 7.2 | 7 | 7.1357 | 7.1357 | +0.079 (+1.11%) | 1,338,878 |
| 5 Jul 2018 | CNY | 7.2429 | 7.2714 | 7.0429 | 7.0571 | 7.0571 | -0.172 (-2.37%) | 1,308,946 |
| 4 Jul 2018 | CNY | 7.3786 | 7.4071 | 7.1786 | 7.2286 | 7.2286 | -0.136 (-1.84%) | 1,687,161 |
| 3 Jul 2018 | CNY | 7.2714 | 7.3929 | 7.2286 | 7.3643 | 7.3643 | +0.107 (+1.48%) | 1,231,591 |
| 2 Jul 2018 | CNY | 7.3857 | 7.4571 | 7.1929 | 7.2571 | 7.2571 | -0.129 (-1.74%) | 1,817,922 |
| 29 Jun 2018 | CNY | 7.15 | 7.4357 | 7.15 | 7.3857 | 7.3857 | +0.2 (+2.78%) | 1,762,359 |
| 28 Jun 2018 | CNY | 7.1929 | 7.3214 | 7.1643 | 7.1857 | 7.1857 | -0.021 (-0.30%) | 1,375,150 |
| 27 Jun 2018 | CNY | 7.1786 | 7.2643 | 7.1571 | 7.2071 | 7.2071 | -0.014 (-0.20%) | 1,070,330 |
| 26 Jun 2018 | CNY | 7.0786 | 7.2571 | 7 | 7.2214 | 7.2214 | +0.093 (+1.30%) | 1,240,680 |
| 25 Jun 2018 | CNY | 7.25 | 7.3286 | 7.0786 | 7.1286 | 7.1286 | -0.043 (-0.60%) | 1,375,539 |
| 22 Jun 2018 | CNY | 7.0714 | 7.2214 | 6.9571 | 7.1714 | 7.1714 | +0.136 (+1.93%) | 1,378,020 |
| 21 Jun 2018 | CNY | 7.2714 | 7.3286 | 7.0214 | 7.0357 | 7.0357 | -0.257 (-3.53%) | 1,886,220 |
| 20 Jun 2018 | CNY | 7.0357 | 7.4143 | 6.8714 | 7.2929 | 7.2929 | +0.186 (+2.61%) | 2,209,200 |
| 19 Jun 2018 | CNY | 7.6714 | 7.6714 | 6.9429 | 7.1071 | 7.1071 | -0.564 (-7.36%) | 3,778,094 |
| 15 Jun 2018 | CNY | 7.8 | 7.8071 | 7.5357 | 7.6714 | 7.6714 | -0.129 (-1.65%) | 2,491,650 |
| 14 Jun 2018 | CNY | 7.8143 | 7.8429 | 7.6286 | 7.8 | 7.8 | -0.014 (-0.18%) | 2,699,410 |
| 13 Jun 2018 | CNY | 8.1214 | 8.1214 | 7.8 | 7.8143 | 7.8143 | -0.286 (-3.53%) | 2,282,700 |
