| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | CNY | 3.4 | 3.41 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,946,500 |
| 18 Jul 2018 | CNY | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,614,700 |
| 17 Jul 2018 | CNY | 3.38 | 3.45 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 1,851,864 |
| 16 Jul 2018 | CNY | 3.33 | 3.4 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,801,964 |
| 13 Jul 2018 | CNY | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 1,593,400 |
| 12 Jul 2018 | CNY | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 2,284,401 |
| 11 Jul 2018 | CNY | 3.41 | 3.41 | 3.27 | 3.28 | 3.28 | -0.16 (-4.65%) | 2,599,300 |
| 10 Jul 2018 | CNY | 3.44 | 3.45 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,518,164 |
| 9 Jul 2018 | CNY | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,930,200 |
| 6 Jul 2018 | CNY | 3.43 | 3.51 | 3.34 | 3.39 | 3.39 | -0.13 (-3.69%) | 3,751,047 |
| 5 Jul 2018 | CNY | 3.71 | 3.71 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 5,247,601 |
| 4 Jul 2018 | CNY | 3.51 | 3.7 | 3.51 | 3.7 | 3.7 | +0.18 (+5.11%) | 4,626,564 |
| 3 Jul 2018 | CNY | 3.49 | 3.53 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,514,701 |
| 2 Jul 2018 | CNY | 3.5 | 3.56 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,975,000 |
| 29 Jun 2018 | CNY | 3.46 | 3.53 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 2,354,290 |
| 28 Jun 2018 | CNY | 3.54 | 3.57 | 3.44 | 3.47 | 3.47 | -0.09 (-2.53%) | 1,521,300 |
| 27 Jun 2018 | CNY | 3.49 | 3.62 | 3.47 | 3.56 | 3.56 | +0.06 (+1.71%) | 2,797,800 |
| 26 Jun 2018 | CNY | 3.4 | 3.57 | 3.35 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,636,190 |
| 25 Jun 2018 | CNY | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,987,690 |
| 22 Jun 2018 | CNY | 3.42 | 3.49 | 3.26 | 3.46 | 3.46 | +0.03 (+0.87%) | 3,343,261 |
| 21 Jun 2018 | CNY | 3.5 | 3.66 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 3,227,100 |
| 20 Jun 2018 | CNY | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | -0.15 (-4.12%) | 3,657,612 |
| 19 Jun 2018 | CNY | 3.78 | 3.79 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 2,478,400 |
| 15 Jun 2018 | CNY | 4 | 4.04 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 3,863,200 |
| 14 Jun 2018 | CNY | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 2,149,952 |
| 13 Jun 2018 | CNY | 4.16 | 4.17 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 2,443,505 |
| 12 Jun 2018 | CNY | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,086,852 |
| 11 Jun 2018 | CNY | 4.12 | 4.13 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,499,900 |
| 8 Jun 2018 | CNY | 4.23 | 4.24 | 4.07 | 4.12 | 4.12 | -0.13 (-3.06%) | 2,804,452 |
| 7 Jun 2018 | CNY | 4.23 | 4.28 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,049,405 |
