| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.15 | 5.7 | 5.15 | 5.7 | 5.7 | +0.52 (+10.04%) | 167,604,577 |
| 23 Jul 2018 | CNY | 4.8 | 5.27 | 4.75 | 5.18 | 5.18 | +0.39 (+8.14%) | 87,863,615 |
| 20 Jul 2018 | CNY | 4.72 | 4.82 | 4.57 | 4.79 | 4.79 | +0.08 (+1.70%) | 33,668,537 |
| 19 Jul 2018 | CNY | 4.82 | 4.85 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 23,861,757 |
| 18 Jul 2018 | CNY | 4.84 | 4.92 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 23,048,633 |
| 17 Jul 2018 | CNY | 4.87 | 4.88 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 22,522,129 |
| 16 Jul 2018 | CNY | 4.91 | 4.93 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 31,120,839 |
| 13 Jul 2018 | CNY | 4.89 | 4.99 | 4.83 | 4.95 | 4.95 | +0.04 (+0.81%) | 40,014,277 |
| 12 Jul 2018 | CNY | 4.8 | 4.95 | 4.74 | 4.91 | 4.91 | +0.16 (+3.37%) | 38,621,609 |
| 11 Jul 2018 | CNY | 4.72 | 4.9 | 4.67 | 4.75 | 4.75 | -0.16 (-3.26%) | 32,290,186 |
| 10 Jul 2018 | CNY | 4.86 | 4.96 | 4.84 | 4.91 | 4.91 | +0.06 (+1.24%) | 28,795,484 |
| 9 Jul 2018 | CNY | 4.77 | 4.88 | 4.75 | 4.85 | 4.85 | +0.12 (+2.54%) | 27,015,678 |
| 6 Jul 2018 | CNY | 4.69 | 4.83 | 4.61 | 4.73 | 4.73 | +0.06 (+1.28%) | 33,869,119 |
| 5 Jul 2018 | CNY | 5.01 | 5.03 | 4.67 | 4.67 | 4.67 | -0.34 (-6.79%) | 44,988,963 |
| 4 Jul 2018 | CNY | 5.06 | 5.14 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 34,597,066 |
| 3 Jul 2018 | CNY | 4.96 | 5.08 | 4.86 | 5.07 | 5.07 | +0.13 (+2.63%) | 34,597,341 |
| 2 Jul 2018 | CNY | 5.19 | 5.23 | 4.85 | 4.94 | 4.94 | -0.24 (-4.63%) | 36,040,570 |
| 29 Jun 2018 | CNY | 5.05 | 5.19 | 5.02 | 5.18 | 5.18 | +0.14 (+2.78%) | 29,601,951 |
| 28 Jun 2018 | CNY | 5.13 | 5.19 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 20,787,264 |
| 27 Jun 2018 | CNY | 5.24 | 5.24 | 5.07 | 5.13 | 5.13 | -0.06 (-1.16%) | 25,109,139 |
| 26 Jun 2018 | CNY | 4.91 | 5.25 | 4.87 | 5.19 | 5.19 | +0.13 (+2.57%) | 39,255,463 |
| 25 Jun 2018 | CNY | 5.3 | 5.32 | 5.02 | 5.06 | 5.06 | -0.18 (-3.44%) | 32,235,502 |
| 22 Jun 2018 | CNY | 5.21 | 5.29 | 4.96 | 5.24 | 5.24 | +0.03 (+0.58%) | 29,615,042 |
| 21 Jun 2018 | CNY | 5.24 | 5.47 | 5.19 | 5.21 | 5.21 | -0.09 (-1.70%) | 39,918,730 |
| 20 Jun 2018 | CNY | 5.36 | 5.38 | 5.12 | 5.3 | 5.3 | -0.13 (-2.39%) | 46,946,873 |
| 19 Jun 2018 | CNY | 5.83 | 5.83 | 5.43 | 5.43 | 5.43 | -0.6 (-9.95%) | 52,847,312 |
| 15 Jun 2018 | CNY | 6.16 | 6.22 | 5.91 | 6.03 | 6.03 | -0.17 (-2.74%) | 33,719,531 |
| 14 Jun 2018 | CNY | 6.17 | 6.29 | 6.13 | 6.2 | 6.2 | +0.04 (+0.65%) | 23,316,752 |
| 13 Jun 2018 | CNY | 6.33 | 6.39 | 6.14 | 6.16 | 6.16 | -0.23 (-3.60%) | 27,531,362 |
| 12 Jun 2018 | CNY | 6.43 | 6.43 | 6.25 | 6.39 | 6.39 | -0.01 (-0.16%) | 23,589,848 |
