| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 3.71 | 3.72 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 2,474,450 |
| 13 Jul 2018 | CNY | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 3,038,602 |
| 12 Jul 2018 | CNY | 3.6 | 3.72 | 3.57 | 3.71 | 3.71 | +0.08 (+2.20%) | 5,446,000 |
| 11 Jul 2018 | CNY | 3.7 | 3.71 | 3.56 | 3.63 | 3.63 | -0.12 (-3.20%) | 3,939,372 |
| 10 Jul 2018 | CNY | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 3,597,336 |
| 9 Jul 2018 | CNY | 3.69 | 3.72 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 3,421,950 |
| 6 Jul 2018 | CNY | 3.63 | 3.69 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 2,990,802 |
| 5 Jul 2018 | CNY | 3.7 | 3.73 | 3.61 | 3.62 | 3.62 | -0.12 (-3.21%) | 2,615,956 |
| 4 Jul 2018 | CNY | 3.79 | 3.79 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 3,282,700 |
| 3 Jul 2018 | CNY | 3.76 | 3.81 | 3.7 | 3.8 | 3.8 | +0.06 (+1.60%) | 3,073,394 |
| 2 Jul 2018 | CNY | 3.78 | 3.8 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 4,055,403 |
| 29 Jun 2018 | CNY | 3.69 | 3.83 | 3.68 | 3.8 | 3.8 | +0.11 (+2.98%) | 6,033,303 |
| 28 Jun 2018 | CNY | 3.71 | 3.77 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 2,985,802 |
| 27 Jun 2018 | CNY | 3.72 | 3.79 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 3,896,752 |
| 26 Jun 2018 | CNY | 3.6 | 3.78 | 3.59 | 3.71 | 3.71 | +0.05 (+1.37%) | 3,956,701 |
| 25 Jun 2018 | CNY | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,501,450 |
| 22 Jun 2018 | CNY | 3.51 | 3.75 | 3.5 | 3.7 | 3.7 | +0.12 (+3.35%) | 5,194,892 |
| 21 Jun 2018 | CNY | 3.68 | 3.73 | 3.53 | 3.58 | 3.58 | -0.1 (-2.72%) | 4,836,800 |
| 20 Jun 2018 | CNY | 3.63 | 3.73 | 3.56 | 3.68 | 3.68 | +0.08 (+2.22%) | 5,375,342 |
| 19 Jun 2018 | CNY | 3.95 | 3.95 | 3.58 | 3.6 | 3.6 | -0.38 (-9.55%) | 8,432,452 |
| 15 Jun 2018 | CNY | 4.01 | 4.09 | 3.9 | 3.98 | 3.98 | -0.08 (-1.97%) | 5,030,616 |
| 14 Jun 2018 | CNY | 4.01 | 4.12 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 4,245,550 |
| 13 Jun 2018 | CNY | 4.1 | 4.22 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 8,107,100 |
| 12 Jun 2018 | CNY | 4.02 | 4.34 | 4.02 | 4.18 | 4.18 | +0.18 (+4.50%) | 13,521,603 |
| 11 Jun 2018 | CNY | 3.96 | 4.05 | 3.89 | 4 | 4 | +0.02 (+0.50%) | 4,047,950 |
| 8 Jun 2018 | CNY | 4.14 | 4.14 | 3.89 | 3.98 | 3.98 | -0.16 (-3.86%) | 8,672,251 |
| 7 Jun 2018 | CNY | 4.18 | 4.2 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,446,516 |
| 6 Jun 2018 | CNY | 4.22 | 4.24 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,030,500 |
| 5 Jun 2018 | CNY | 4.15 | 4.22 | 4.13 | 4.22 | 4.22 | +0.07 (+1.69%) | 4,001,302 |
| 4 Jun 2018 | CNY | 4.13 | 4.17 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 3,644,749 |
