| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.32 | 5.46 | 5.28 | 5.4 | 5.4 | +0.08 (+1.50%) | 9,751,490 |
| 23 Jul 2018 | CNY | 5.29 | 5.33 | 5.2 | 5.32 | 5.32 | +0.05 (+0.95%) | 5,939,537 |
| 20 Jul 2018 | CNY | 5.18 | 5.27 | 5.12 | 5.27 | 5.27 | +0.11 (+2.13%) | 5,093,269 |
| 19 Jul 2018 | CNY | 5.22 | 5.24 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 4,213,754 |
| 18 Jul 2018 | CNY | 5.23 | 5.3 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 8,908,698 |
| 17 Jul 2018 | CNY | 5.18 | 5.23 | 5.13 | 5.21 | 5.21 | +0.03 (+0.58%) | 4,064,382 |
| 16 Jul 2018 | CNY | 5.14 | 5.21 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 4,472,977 |
| 13 Jul 2018 | CNY | 5.18 | 5.19 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 5,135,836 |
| 12 Jul 2018 | CNY | 5.03 | 5.22 | 5 | 5.19 | 5.19 | +0.14 (+2.77%) | 8,154,748 |
| 11 Jul 2018 | CNY | 5.14 | 5.14 | 4.98 | 5.05 | 5.05 | -0.14 (-2.70%) | 5,159,936 |
| 10 Jul 2018 | CNY | 5.18 | 5.22 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 4,643,702 |
| 9 Jul 2018 | CNY | 5.04 | 5.17 | 5.03 | 5.16 | 5.16 | +0.11 (+2.18%) | 4,831,623 |
| 6 Jul 2018 | CNY | 4.99 | 5.12 | 4.85 | 5.05 | 5.05 | +0.05 (+1%) | 4,894,978 |
| 5 Jul 2018 | CNY | 5.1 | 5.15 | 4.99 | 5 | 5 | -0.12 (-2.34%) | 3,950,876 |
| 4 Jul 2018 | CNY | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | -0.06 (-1.16%) | 4,276,888 |
| 3 Jul 2018 | CNY | 5.08 | 5.19 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 5,501,054 |
| 2 Jul 2018 | CNY | 5.21 | 5.24 | 5.04 | 5.08 | 5.08 | -0.17 (-3.24%) | 5,846,954 |
| 29 Jun 2018 | CNY | 5.11 | 5.28 | 5.06 | 5.25 | 5.25 | +0.14 (+2.74%) | 7,960,778 |
| 28 Jun 2018 | CNY | 5.12 | 5.22 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 6,080,505 |
| 27 Jun 2018 | CNY | 5.09 | 5.42 | 5.07 | 5.15 | 5.15 | +0.11 (+2.18%) | 11,703,537 |
| 26 Jun 2018 | CNY | 4.85 | 5.06 | 4.85 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,265,789 |
| 25 Jun 2018 | CNY | 5 | 5.09 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 5,390,638 |
| 22 Jun 2018 | CNY | 4.81 | 5.02 | 4.75 | 4.96 | 4.96 | +0.11 (+2.27%) | 6,716,722 |
| 21 Jun 2018 | CNY | 5 | 5.06 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 8,032,323 |
| 20 Jun 2018 | CNY | 4.91 | 5.07 | 4.84 | 5 | 5 | -0.02 (-0.40%) | 12,496,118 |
| 19 Jun 2018 | CNY | 5.52 | 5.56 | 4.99 | 5.02 | 5.02 | -0.52 (-9.39%) | 10,933,763 |
| 15 Jun 2018 | CNY | 5.64 | 5.68 | 5.4 | 5.54 | 5.54 | -0.12 (-2.12%) | 11,094,050 |
| 14 Jun 2018 | CNY | 5.76 | 5.86 | 5.62 | 5.66 | 5.66 | -0.09 (-1.57%) | 7,958,672 |
| 13 Jun 2018 | CNY | 5.9 | 5.95 | 5.71 | 5.75 | 5.75 | -0.19 (-3.20%) | 6,562,900 |
| 12 Jun 2018 | CNY | 5.97 | 5.97 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,481,149 |
