| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 5.1322 | 5.1488 | 5.0083 | 5.0826 | 5.0826 | -0.008 (-0.16%) | 6,424,824 |
| 13 Jul 2018 | CNY | 5.1736 | 5.2397 | 5.0744 | 5.0909 | 5.0909 | -0.116 (-2.22%) | 10,789,066 |
| 12 Jul 2018 | CNY | 5.0496 | 5.2479 | 4.9835 | 5.2066 | 5.2066 | +0.165 (+3.28%) | 16,545,532 |
| 11 Jul 2018 | CNY | 5.1488 | 5.2397 | 4.8678 | 5.0413 | 5.0413 | -0.24 (-4.54%) | 16,701,790 |
| 10 Jul 2018 | CNY | 5.2479 | 5.4215 | 5.1984 | 5.281 | 5.281 | -0.083 (-1.54%) | 19,731,577 |
| 9 Jul 2018 | CNY | 5.2727 | 5.6033 | 5.1736 | 5.3636 | 5.3636 | -0.066 (-1.22%) | 24,828,933 |
| 6 Jul 2018 | CNY | 5.0413 | 5.6364 | 4.9174 | 5.4298 | 5.4298 | +0.008 (+0.15%) | 33,038,628 |
| 5 Jul 2018 | CNY | 6.1901 | 6.2397 | 5.405 | 5.4215 | 5.4215 | -0.587 (-9.77%) | 41,163,740 |
| 4 Jul 2018 | CNY | 6.0083 | 6.0083 | 5.8265 | 6.0083 | 6.0083 | +0.545 (+9.99%) | 23,419,345 |
| 3 Jul 2018 | CNY | 5.0826 | 5.4628 | 5.0248 | 5.4628 | 5.4628 | +0.496 (+9.98%) | 27,598,203 |
| 2 Jul 2018 | CNY | 4.5372 | 4.9669 | 4.5289 | 4.9669 | 4.9669 | +0.455 (+10.07%) | 8,018,924 |
| 29 Jun 2018 | CNY | 4.3802 | 4.5207 | 4.3802 | 4.5124 | 4.5124 | +0.132 (+3.02%) | 3,558,548 |
| 28 Jun 2018 | CNY | 4.438 | 4.4876 | 4.3802 | 4.3802 | 4.3802 | -0.058 (-1.30%) | 2,222,422 |
| 27 Jun 2018 | CNY | 4.4793 | 4.4876 | 4.4132 | 4.438 | 4.438 | -0.025 (-0.56%) | 2,237,442 |
| 26 Jun 2018 | CNY | 4.3388 | 4.4959 | 4.2479 | 4.4628 | 4.4628 | +0.066 (+1.50%) | 2,476,216 |
| 25 Jun 2018 | CNY | 4.405 | 4.4876 | 4.3884 | 4.3967 | 4.3967 | -0.025 (-0.56%) | 2,210,549 |
| 22 Jun 2018 | CNY | 4.2975 | 4.4463 | 4.1653 | 4.4215 | 4.4215 | +0.066 (+1.52%) | 2,884,664 |
| 21 Jun 2018 | CNY | 4.4876 | 4.5041 | 4.3388 | 4.3554 | 4.3554 | -0.041 (-0.94%) | 3,057,670 |
| 20 Jun 2018 | CNY | 4.3223 | 4.4463 | 4.2975 | 4.3967 | 4.3967 | +0.074 (+1.72%) | 2,687,840 |
| 19 Jun 2018 | CNY | 4.7438 | 4.7438 | 4.3141 | 4.3223 | 4.3223 | -0.471 (-9.83%) | 4,830,650 |
| 15 Jun 2018 | CNY | 5.0579 | 5.0579 | 4.7025 | 4.7934 | 4.7934 | -0.231 (-4.61%) | 4,242,527 |
| 14 Jun 2018 | CNY | 5.1901 | 5.1901 | 4.9669 | 5.0248 | 5.0248 | -0.165 (-3.18%) | 3,755,860 |
| 13 Jun 2018 | CNY | 5.2562 | 5.3141 | 5.1736 | 5.1901 | 5.1901 | -0.099 (-1.88%) | 2,134,106 |
| 12 Jun 2018 | CNY | 5.2562 | 5.3223 | 5.2149 | 5.2893 | 5.2893 | +0.025 (+0.47%) | 1,562,665 |
| 11 Jun 2018 | CNY | 5.405 | 5.405 | 5.2314 | 5.2645 | 5.2645 | -0.132 (-2.45%) | 2,631,372 |
| 8 Jun 2018 | CNY | 5.562 | 5.5703 | 5.3471 | 5.3967 | 5.3967 | -0.165 (-2.97%) | 3,006,297 |
| 7 Jun 2018 | CNY | 5.6694 | 5.6694 | 5.562 | 5.562 | 5.562 | -0.074 (-1.32%) | 1,628,278 |
| 6 Jun 2018 | CNY | 5.6033 | 5.6364 | 5.5785 | 5.6364 | 5.6364 | +0.041 (+0.74%) | 1,862,436 |
| 5 Jun 2018 | CNY | 5.6033 | 5.6033 | 5.5289 | 5.595 | 5.595 | +0.05 (+0.89%) | 1,778,361 |
| 4 Jun 2018 | CNY | 5.6364 | 5.6364 | 5.5372 | 5.5455 | 5.5455 | -0.025 (-0.45%) | 1,428,671 |
