| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 3.81 | 4.16 | 3.79 | 4.16 | 4.16 | +0.38 (+10.05%) | 7,883,802 |
| 16 Jul 2018 | CNY | 3.8 | 3.81 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,531,102 |
| 13 Jul 2018 | CNY | 3.81 | 3.84 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,120,702 |
| 12 Jul 2018 | CNY | 3.74 | 3.8 | 3.72 | 3.8 | 3.8 | +0.09 (+2.43%) | 3,367,499 |
| 11 Jul 2018 | CNY | 3.83 | 3.83 | 3.7 | 3.71 | 3.71 | -0.14 (-3.64%) | 3,717,900 |
| 10 Jul 2018 | CNY | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,272,900 |
| 9 Jul 2018 | CNY | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,387,400 |
| 6 Jul 2018 | CNY | 3.9 | 3.91 | 3.7 | 3.81 | 3.81 | -0.07 (-1.80%) | 6,068,214 |
| 5 Jul 2018 | CNY | 3.9 | 3.95 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,827,268 |
| 4 Jul 2018 | CNY | 4.04 | 4.05 | 3.91 | 3.93 | 3.93 | -0.11 (-2.72%) | 4,696,710 |
| 3 Jul 2018 | CNY | 4.04 | 4.05 | 3.98 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,608,900 |
| 2 Jul 2018 | CNY | 4.04 | 4.06 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,284,216 |
| 29 Jun 2018 | CNY | 3.98 | 4.06 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 3,389,130 |
| 28 Jun 2018 | CNY | 4.04 | 4.05 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 3,523,466 |
| 27 Jun 2018 | CNY | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,224,800 |
| 26 Jun 2018 | CNY | 4 | 4.08 | 3.97 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,133,500 |
| 25 Jun 2018 | CNY | 4.07 | 4.15 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,561,200 |
| 22 Jun 2018 | CNY | 4 | 4.14 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 2,937,400 |
| 21 Jun 2018 | CNY | 4.07 | 4.18 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 4,458,009 |
| 20 Jun 2018 | CNY | 3.92 | 4.11 | 3.88 | 4.07 | 4.07 | +0.14 (+3.56%) | 4,941,200 |
| 19 Jun 2018 | CNY | 4.29 | 4.29 | 3.92 | 3.93 | 3.93 | -0.43 (-9.86%) | 6,408,764 |
| 15 Jun 2018 | CNY | 4.44 | 4.51 | 4.32 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,902,703 |
| 14 Jun 2018 | CNY | 4.44 | 4.51 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,718,611 |
| 13 Jun 2018 | CNY | 4.51 | 4.52 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 2,496,600 |
| 12 Jun 2018 | CNY | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 2,415,102 |
| 11 Jun 2018 | CNY | 4.44 | 4.57 | 4.41 | 4.52 | 4.52 | +0.1 (+2.26%) | 4,121,097 |
| 8 Jun 2018 | CNY | 4.49 | 4.51 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,625,000 |
| 7 Jun 2018 | CNY | 4.53 | 4.58 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,857,697 |
| 6 Jun 2018 | CNY | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 2,913,726 |
| 5 Jun 2018 | CNY | 4.5 | 4.55 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 3,570,496 |
