| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | CNY | 5.11 | 5.55 | 5.05 | 5.45 | 5.45 | +0.2 (+3.81%) | 34,048,297 |
| 9 Jul 2018 | CNY | 4.91 | 5.49 | 4.84 | 5.25 | 5.25 | +0.26 (+5.21%) | 32,646,152 |
| 6 Jul 2018 | CNY | 4.8 | 5.27 | 4.73 | 4.99 | 4.99 | +0.06 (+1.22%) | 26,318,464 |
| 5 Jul 2018 | CNY | 5.4 | 5.41 | 4.87 | 4.93 | 4.93 | -0.36 (-6.81%) | 34,125,226 |
| 4 Jul 2018 | CNY | 5 | 5.29 | 4.94 | 5.29 | 5.29 | +0.48 (+9.98%) | 42,190,350 |
| 3 Jul 2018 | CNY | 4.58 | 4.81 | 4.51 | 4.81 | 4.81 | +0.44 (+10.07%) | 17,013,779 |
| 2 Jul 2018 | CNY | 4.47 | 4.52 | 4.36 | 4.37 | 4.37 | -0.18 (-3.96%) | 3,495,800 |
| 29 Jun 2018 | CNY | 4.53 | 4.57 | 4.28 | 4.55 | 4.55 | 0.0 (0.0%) | 8,243,279 |
| 28 Jun 2018 | CNY | 4.68 | 4.69 | 4.55 | 4.55 | 4.55 | -0.21 (-4.41%) | 3,762,600 |
| 27 Jun 2018 | CNY | 4.77 | 4.77 | 4.6 | 4.76 | 4.76 | -0.13 (-2.66%) | 7,661,701 |
| 26 Jun 2018 | CNY | 4.86 | 4.9 | 4.5 | 4.89 | 4.89 | +0.01 (+0.20%) | 6,140,202 |
| 25 Jun 2018 | CNY | 4.92 | 4.95 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 1,398,901 |
| 22 Jun 2018 | CNY | 4.83 | 4.92 | 4.75 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,774,400 |
| 21 Jun 2018 | CNY | 4.88 | 4.97 | 4.68 | 4.87 | 4.87 | 0.0 (0.0%) | 5,047,101 |
| 20 Jun 2018 | CNY | 4.83 | 4.93 | 4.71 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,308,813 |
| 19 Jun 2018 | CNY | 5.34 | 5.34 | 4.84 | 4.86 | 4.86 | -0.52 (-9.67%) | 5,753,401 |
| 15 Jun 2018 | CNY | 5.8 | 5.8 | 5.31 | 5.38 | 5.38 | -0.48 (-8.19%) | 5,829,402 |
| 14 Jun 2018 | CNY | 5.92 | 5.99 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 1,621,800 |
| 13 Jun 2018 | CNY | 6.01 | 6.01 | 5.91 | 5.97 | 5.97 | -0.08 (-1.32%) | 2,720,200 |
| 12 Jun 2018 | CNY | 6.06 | 6.06 | 5.99 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,188,702 |
| 11 Jun 2018 | CNY | 6.02 | 6.08 | 5.98 | 6.07 | 6.07 | -0.02 (-0.33%) | 2,207,402 |
| 8 Jun 2018 | CNY | 6.06 | 6.1 | 5.99 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,436,912 |
| 7 Jun 2018 | CNY | 6.1 | 6.11 | 6.01 | 6.1 | 6.1 | -0.01 (-0.16%) | 3,554,210 |
| 6 Jun 2018 | CNY | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | -0.02 (-0.33%) | 2,563,400 |
| 5 Jun 2018 | CNY | 6.13 | 6.13 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 1,678,900 |
| 4 Jun 2018 | CNY | 6.15 | 6.17 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,759,601 |
| 1 Jun 2018 | CNY | 6.16 | 6.19 | 6.06 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,317,198 |
| 31 May 2018 | CNY | 6.08 | 6.19 | 6.06 | 6.18 | 6.18 | +0.07 (+1.15%) | 3,225,018 |
| 30 May 2018 | CNY | 6.04 | 6.12 | 5.9 | 6.11 | 6.11 | -0.01 (-0.16%) | 6,522,002 |
| 29 May 2018 | CNY | 6.1 | 6.13 | 6.08 | 6.12 | 6.12 | 0.0 (0.0%) | 2,184,000 |
