| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 5.74 | 5.74 | 5.5 | 5.58 | 5.58 | -0.25 (-4.29%) | 2,934,436 |
| 10 Jul 2018 | CNY | 5.76 | 5.84 | 5.71 | 5.83 | 5.83 | +0.08 (+1.39%) | 2,270,700 |
| 9 Jul 2018 | CNY | 5.63 | 5.78 | 5.61 | 5.75 | 5.75 | +0.13 (+2.31%) | 2,337,999 |
| 6 Jul 2018 | CNY | 5.72 | 5.76 | 5.46 | 5.62 | 5.62 | -0.09 (-1.58%) | 3,500,340 |
| 5 Jul 2018 | CNY | 5.88 | 5.92 | 5.7 | 5.71 | 5.71 | -0.17 (-2.89%) | 2,787,522 |
| 4 Jul 2018 | CNY | 5.92 | 6.03 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 2,729,038 |
| 3 Jul 2018 | CNY | 5.81 | 5.97 | 5.79 | 5.95 | 5.95 | +0.15 (+2.59%) | 3,709,979 |
| 2 Jul 2018 | CNY | 5.94 | 5.95 | 5.77 | 5.8 | 5.8 | -0.16 (-2.68%) | 3,403,320 |
| 29 Jun 2018 | CNY | 5.76 | 5.99 | 5.76 | 5.96 | 5.96 | +0.14 (+2.41%) | 3,489,320 |
| 28 Jun 2018 | CNY | 5.86 | 5.92 | 5.72 | 5.82 | 5.82 | -0.08 (-1.36%) | 4,180,640 |
| 27 Jun 2018 | CNY | 6.12 | 6.13 | 5.83 | 5.9 | 5.9 | -0.17 (-2.80%) | 7,478,780 |
| 26 Jun 2018 | CNY | 5.75 | 6.09 | 5.72 | 6.07 | 6.07 | +0.17 (+2.88%) | 8,778,180 |
| 25 Jun 2018 | CNY | 5.94 | 6.05 | 5.9 | 5.9 | 5.9 | -0.04 (-0.67%) | 1,883,600 |
| 22 Jun 2018 | CNY | 5.74 | 5.95 | 5.72 | 5.94 | 5.94 | +0.11 (+1.89%) | 2,816,002 |
| 21 Jun 2018 | CNY | 6.02 | 6.28 | 5.8 | 5.83 | 5.83 | -0.23 (-3.80%) | 5,441,955 |
| 20 Jun 2018 | CNY | 5.82 | 6.13 | 5.82 | 6.06 | 6.06 | +0.02 (+0.33%) | 2,900,575 |
| 19 Jun 2018 | CNY | 6.6 | 6.6 | 6 | 6.04 | 6.04 | -0.63 (-9.45%) | 5,820,008 |
| 15 Jun 2018 | CNY | 7.03 | 7.08 | 6.55 | 6.67 | 6.67 | -0.33 (-4.71%) | 4,999,920 |
| 14 Jun 2018 | CNY | 6.9 | 7.06 | 6.85 | 7 | 7 | +0.01 (+0.14%) | 3,610,177 |
| 13 Jun 2018 | CNY | 7.31 | 7.31 | 6.96 | 6.99 | 6.99 | -0.32 (-4.38%) | 6,537,145 |
| 12 Jun 2018 | CNY | 7.15 | 7.34 | 7.07 | 7.31 | 7.31 | +0.05 (+0.69%) | 6,664,120 |
| 11 Jun 2018 | CNY | 7.41 | 7.55 | 7.16 | 7.26 | 7.26 | -0.21 (-2.81%) | 9,348,524 |
| 8 Jun 2018 | CNY | 7.48 | 7.5 | 7.21 | 7.47 | 7.47 | -0.23 (-2.99%) | 14,673,503 |
| 7 Jun 2018 | CNY | 7.78 | 7.8 | 7.6 | 7.7 | 7.7 | -0.21 (-2.65%) | 16,762,634 |
| 6 Jun 2018 | CNY | 7.2 | 7.91 | 7.2 | 7.91 | 7.91 | +0.72 (+10.01%) | 24,016,832 |
| 5 Jun 2018 | CNY | 7.06 | 7.25 | 7.06 | 7.19 | 7.19 | +0.09 (+1.27%) | 1,677,583 |
| 4 Jun 2018 | CNY | 7.08 | 7.15 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 1,359,057 |
| 1 Jun 2018 | CNY | 7.14 | 7.2 | 7.03 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,265,580 |
| 31 May 2018 | CNY | 7.05 | 7.23 | 7.05 | 7.2 | 7.2 | +0.14 (+1.98%) | 2,643,737 |
| 30 May 2018 | CNY | 7.54 | 7.54 | 7.05 | 7.06 | 7.06 | -0.62 (-8.07%) | 5,607,887 |
