| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 4.55 | 4.66 | 4.51 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,626,469 |
| 20 Jul 2018 | CNY | 4.4 | 4.55 | 4.38 | 4.55 | 4.55 | +0.12 (+2.71%) | 4,411,722 |
| 19 Jul 2018 | CNY | 4.48 | 4.53 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 3,696,610 |
| 18 Jul 2018 | CNY | 4.47 | 4.54 | 4.41 | 4.49 | 4.49 | +0.03 (+0.67%) | 4,034,820 |
| 17 Jul 2018 | CNY | 4.43 | 4.46 | 4.35 | 4.46 | 4.46 | +0.05 (+1.13%) | 3,357,900 |
| 16 Jul 2018 | CNY | 4.4 | 4.43 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 2,996,802 |
| 13 Jul 2018 | CNY | 4.35 | 4.43 | 4.29 | 4.4 | 4.4 | +0.08 (+1.85%) | 3,692,340 |
| 12 Jul 2018 | CNY | 4.24 | 4.39 | 4.2 | 4.32 | 4.32 | +0.09 (+2.13%) | 6,141,868 |
| 11 Jul 2018 | CNY | 4.25 | 4.28 | 4.14 | 4.23 | 4.23 | -0.1 (-2.31%) | 4,113,865 |
| 10 Jul 2018 | CNY | 4.29 | 4.37 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 2,902,682 |
| 9 Jul 2018 | CNY | 4.28 | 4.37 | 4.26 | 4.33 | 4.33 | +0.06 (+1.41%) | 3,131,730 |
| 6 Jul 2018 | CNY | 4.23 | 4.3 | 4.15 | 4.27 | 4.27 | +0.04 (+0.95%) | 3,614,580 |
| 5 Jul 2018 | CNY | 4.45 | 4.49 | 4.19 | 4.23 | 4.23 | -0.25 (-5.58%) | 3,205,733 |
| 4 Jul 2018 | CNY | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -0.14 (-3.03%) | 3,265,320 |
| 3 Jul 2018 | CNY | 4.53 | 4.68 | 4.39 | 4.62 | 4.62 | +0.04 (+0.87%) | 7,093,753 |
| 2 Jul 2018 | CNY | 4.43 | 4.73 | 4.42 | 4.58 | 4.58 | +0.14 (+3.15%) | 7,833,243 |
| 29 Jun 2018 | CNY | 4.26 | 4.45 | 4.26 | 4.44 | 4.44 | +0.14 (+3.26%) | 3,396,230 |
| 28 Jun 2018 | CNY | 4.37 | 4.41 | 4.23 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,169,122 |
| 27 Jun 2018 | CNY | 4.35 | 4.45 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 2,892,212 |
| 26 Jun 2018 | CNY | 4.22 | 4.34 | 4.12 | 4.33 | 4.33 | +0.09 (+2.12%) | 3,045,920 |
| 25 Jun 2018 | CNY | 4.37 | 4.43 | 4.23 | 4.24 | 4.24 | -0.11 (-2.53%) | 4,186,618 |
| 22 Jun 2018 | CNY | 4.2 | 4.4 | 4.2 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,258,750 |
| 21 Jun 2018 | CNY | 4.46 | 4.51 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 3,591,493 |
| 20 Jun 2018 | CNY | 4.45 | 4.49 | 4.28 | 4.45 | 4.45 | -0.01 (-0.22%) | 3,310,741 |
| 19 Jun 2018 | CNY | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | -0.49 (-9.90%) | 4,477,950 |
| 15 Jun 2018 | CNY | 5.09 | 5.18 | 4.81 | 4.95 | 4.95 | -0.14 (-2.75%) | 3,649,980 |
| 14 Jun 2018 | CNY | 5.24 | 5.33 | 5.08 | 5.09 | 5.09 | -0.15 (-2.86%) | 3,623,078 |
| 13 Jun 2018 | CNY | 5.45 | 5.45 | 5.23 | 5.24 | 5.24 | -0.2 (-3.68%) | 2,694,130 |
| 12 Jun 2018 | CNY | 5.46 | 5.5 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 2,101,849 |
| 11 Jun 2018 | CNY | 5.55 | 5.59 | 5.4 | 5.48 | 5.48 | -0.1 (-1.79%) | 2,973,564 |
