| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 4.86 | 5.15 | 4.86 | 5.06 | 5.06 | +0.17 (+3.48%) | 6,160,347 |
| 23 Jul 2018 | CNY | 4.82 | 4.94 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 2,169,550 |
| 20 Jul 2018 | CNY | 4.76 | 4.84 | 4.72 | 4.83 | 4.83 | +0.07 (+1.47%) | 1,837,305 |
| 19 Jul 2018 | CNY | 4.86 | 4.88 | 4.73 | 4.76 | 4.76 | -0.1 (-2.06%) | 2,220,791 |
| 18 Jul 2018 | CNY | 4.83 | 4.89 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 2,031,450 |
| 17 Jul 2018 | CNY | 4.74 | 5.02 | 4.72 | 4.85 | 4.85 | +0.13 (+2.75%) | 4,785,650 |
| 16 Jul 2018 | CNY | 4.71 | 4.77 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 928,693 |
| 13 Jul 2018 | CNY | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 1,335,350 |
| 12 Jul 2018 | CNY | 4.58 | 4.72 | 4.56 | 4.69 | 4.69 | +0.11 (+2.40%) | 2,659,335 |
| 11 Jul 2018 | CNY | 4.71 | 4.71 | 4.55 | 4.58 | 4.58 | -0.15 (-3.17%) | 2,699,577 |
| 10 Jul 2018 | CNY | 4.75 | 4.77 | 4.72 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,621,574 |
| 9 Jul 2018 | CNY | 4.68 | 4.76 | 4.68 | 4.75 | 4.75 | +0.06 (+1.28%) | 2,515,920 |
| 6 Jul 2018 | CNY | 4.66 | 4.78 | 4.55 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,781,910 |
| 5 Jul 2018 | CNY | 4.73 | 4.75 | 4.62 | 4.64 | 4.64 | -0.09 (-1.90%) | 2,218,628 |
| 4 Jul 2018 | CNY | 4.79 | 4.81 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 2,307,382 |
| 3 Jul 2018 | CNY | 4.68 | 4.81 | 4.67 | 4.8 | 4.8 | +0.12 (+2.56%) | 3,356,006 |
| 2 Jul 2018 | CNY | 4.74 | 4.77 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 2,678,546 |
| 29 Jun 2018 | CNY | 4.68 | 4.77 | 4.63 | 4.75 | 4.75 | +0.08 (+1.71%) | 3,858,550 |
| 28 Jun 2018 | CNY | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 3,939,950 |
| 27 Jun 2018 | CNY | 4.77 | 4.8 | 4.64 | 4.67 | 4.67 | -0.13 (-2.71%) | 3,424,001 |
| 26 Jun 2018 | CNY | 4.69 | 4.83 | 4.67 | 4.8 | 4.8 | +0.06 (+1.27%) | 3,032,965 |
| 25 Jun 2018 | CNY | 4.86 | 4.9 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,108,344 |
| 22 Jun 2018 | CNY | 4.79 | 4.92 | 4.72 | 4.82 | 4.82 | +0.03 (+0.63%) | 3,836,901 |
| 21 Jun 2018 | CNY | 5.12 | 5.14 | 4.79 | 4.79 | 4.79 | -0.34 (-6.63%) | 5,567,251 |
| 20 Jun 2018 | CNY | 5.2 | 5.22 | 5.01 | 5.13 | 5.13 | -0.09 (-1.72%) | 6,369,550 |
| 19 Jun 2018 | CNY | 5.76 | 5.76 | 5.22 | 5.22 | 5.22 | -0.58 (-10.00%) | 5,312,400 |
| 15 Jun 2018 | CNY | 6.03 | 6.04 | 5.78 | 5.8 | 5.8 | -0.21 (-3.49%) | 4,005,154 |
| 14 Jun 2018 | CNY | 6.02 | 6.06 | 5.96 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,783,775 |
| 13 Jun 2018 | CNY | 6.09 | 6.11 | 6.02 | 6.03 | 6.03 | -0.08 (-1.31%) | 2,388,975 |
| 12 Jun 2018 | CNY | 6.08 | 6.24 | 6.03 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,749,575 |
