| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | CNY | 3.17 | 3.35 | 3.17 | 3.34 | 3.34 | +0.1 (+3.09%) | 13,621,916 |
| 11 Jul 2018 | CNY | 3.2 | 3.33 | 3.16 | 3.24 | 3.24 | -0.03 (-0.92%) | 12,522,440 |
| 10 Jul 2018 | CNY | 3.12 | 3.37 | 3.07 | 3.27 | 3.27 | +0.16 (+5.14%) | 17,174,300 |
| 9 Jul 2018 | CNY | 2.98 | 3.11 | 2.94 | 3.11 | 3.11 | +0.03 (+0.97%) | 17,495,027 |
| 6 Jul 2018 | CNY | 3.05 | 3.11 | 2.81 | 3.08 | 3.08 | -0.04 (-1.28%) | 37,464,756 |
| 5 Jul 2018 | CNY | 3.25 | 3.32 | 3.11 | 3.12 | 3.12 | -0.26 (-7.69%) | 23,274,200 |
| 4 Jul 2018 | CNY | 3.29 | 3.65 | 3.29 | 3.38 | 3.38 | -0.28 (-7.65%) | 35,859,579 |
| 3 Jul 2018 | CNY | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.41 (-10.07%) | 3,150,500 |
| 2 Jul 2018 | CNY | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.52 (-11.33%) | 2,426,300 |
| 1 Mar 2018 | CNY | 4.48 | 4.63 | 4.47 | 4.59 | 4.59 | +0.14 (+3.15%) | 13,571,397 |
| 28 Feb 2018 | CNY | 4.48 | 4.5 | 4.42 | 4.45 | 4.45 | -0.06 (-1.33%) | 6,646,300 |
| 27 Feb 2018 | CNY | 4.55 | 4.58 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 10,438,900 |
| 26 Feb 2018 | CNY | 4.51 | 4.57 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 14,403,844 |
| 23 Feb 2018 | CNY | 4.55 | 4.56 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 4,585,140 |
| 22 Feb 2018 | CNY | 4.57 | 4.62 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 6,565,685 |
| 14 Feb 2018 | CNY | 4.64 | 4.64 | 4.5 | 4.53 | 4.53 | -0.17 (-3.62%) | 17,769,689 |
| 13 Feb 2018 | CNY | 4.28 | 4.73 | 4.28 | 4.7 | 4.7 | +0.4 (+9.30%) | 37,018,417 |
| 12 Feb 2018 | CNY | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 7,681,100 |
| 26 Jan 2018 | CNY | 4.88 | 4.88 | 4.73 | 4.78 | 4.78 | -0.09 (-1.85%) | 14,077,100 |
| 25 Jan 2018 | CNY | 4.95 | 4.96 | 4.84 | 4.87 | 4.87 | -0.06 (-1.22%) | 9,263,340 |
| 24 Jan 2018 | CNY | 5.09 | 5.11 | 4.92 | 4.93 | 4.93 | -0.17 (-3.33%) | 15,720,200 |
| 23 Jan 2018 | CNY | 5.17 | 5.19 | 5.04 | 5.1 | 5.1 | -0.06 (-1.16%) | 13,935,736 |
| 22 Jan 2018 | CNY | 5.18 | 5.25 | 5.1 | 5.16 | 5.16 | -0.03 (-0.58%) | 13,041,877 |
| 19 Jan 2018 | CNY | 5.05 | 5.2 | 4.95 | 5.19 | 5.19 | +0.14 (+2.77%) | 23,148,202 |
| 18 Jan 2018 | CNY | 4.86 | 5.1 | 4.83 | 5.05 | 5.05 | +0.19 (+3.91%) | 23,083,797 |
| 17 Jan 2018 | CNY | 4.85 | 4.86 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 9,063,312 |
| 16 Jan 2018 | CNY | 4.79 | 4.85 | 4.7 | 4.81 | 4.81 | 0.0 (0.0%) | 9,841,544 |
| 15 Jan 2018 | CNY | 4.83 | 4.93 | 4.8 | 4.81 | 4.81 | +0.02 (+0.42%) | 15,722,320 |
| 12 Jan 2018 | CNY | 4.68 | 4.8 | 4.67 | 4.79 | 4.79 | +0.03 (+0.63%) | 12,405,941 |
| 11 Jan 2018 | CNY | 4.86 | 4.88 | 4.68 | 4.76 | 4.76 | -0.03 (-0.63%) | 13,866,533 |
