| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2018 | CNY | 6.12 | 6.64 | 5.83 | 6.43 | 6.43 | +0.39 (+6.46%) | 46,857,265 |
| 5 Jul 2018 | CNY | 5.49 | 6.04 | 5.49 | 6.04 | 6.04 | +0.55 (+10.02%) | 14,023,612 |
| 4 Jul 2018 | CNY | 5.88 | 5.9 | 5.41 | 5.49 | 5.49 | -0.44 (-7.42%) | 16,248,212 |
| 3 Jul 2018 | CNY | 6 | 6 | 5.74 | 5.93 | 5.93 | -0.08 (-1.33%) | 18,356,658 |
| 2 Jul 2018 | CNY | 6.14 | 6.35 | 5.98 | 6.01 | 6.01 | -0.22 (-3.53%) | 20,873,909 |
| 29 Jun 2018 | CNY | 6.12 | 6.67 | 5.93 | 6.23 | 6.23 | +0.12 (+1.96%) | 32,885,330 |
| 28 Jun 2018 | CNY | 5.5 | 6.11 | 5.41 | 6.11 | 6.11 | +0.56 (+10.09%) | 24,595,275 |
| 27 Jun 2018 | CNY | 5.57 | 5.74 | 5.49 | 5.55 | 5.55 | -0.15 (-2.63%) | 15,428,229 |
| 26 Jun 2018 | CNY | 5.3 | 6.07 | 5.16 | 5.7 | 5.7 | +0.18 (+3.26%) | 27,422,620 |
| 25 Jun 2018 | CNY | 5.23 | 5.52 | 5.15 | 5.52 | 5.52 | +0.5 (+9.96%) | 13,058,511 |
| 22 Jun 2018 | CNY | 4.58 | 5.02 | 4.51 | 5.02 | 5.02 | +0.46 (+10.09%) | 8,393,377 |
| 21 Jun 2018 | CNY | 4.71 | 4.79 | 4.55 | 4.56 | 4.56 | -0.21 (-4.40%) | 3,661,680 |
| 20 Jun 2018 | CNY | 4.61 | 4.8 | 4.5 | 4.77 | 4.77 | +0.15 (+3.25%) | 4,990,447 |
| 19 Jun 2018 | CNY | 4.93 | 5.04 | 4.62 | 4.62 | 4.62 | -0.51 (-9.94%) | 5,553,846 |
| 15 Jun 2018 | CNY | 5.35 | 5.42 | 5.05 | 5.13 | 5.13 | -0.22 (-4.11%) | 3,933,523 |
| 14 Jun 2018 | CNY | 5.41 | 5.5 | 5.3 | 5.35 | 5.35 | -0.08 (-1.47%) | 2,576,860 |
| 13 Jun 2018 | CNY | 5.62 | 5.64 | 5.43 | 5.43 | 5.43 | -0.18 (-3.21%) | 2,365,312 |
| 12 Jun 2018 | CNY | 5.62 | 5.65 | 5.46 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,219,860 |
| 11 Jun 2018 | CNY | 5.67 | 5.7 | 5.57 | 5.6 | 5.6 | -0.07 (-1.23%) | 2,066,403 |
| 8 Jun 2018 | CNY | 5.9 | 5.92 | 5.6 | 5.67 | 5.67 | -0.23 (-3.90%) | 4,455,168 |
| 7 Jun 2018 | CNY | 6.03 | 6.05 | 5.9 | 5.9 | 5.9 | -0.13 (-2.16%) | 2,181,235 |
| 6 Jun 2018 | CNY | 5.97 | 6.08 | 5.93 | 6.03 | 6.03 | +0.05 (+0.84%) | 3,580,112 |
| 5 Jun 2018 | CNY | 5.89 | 5.98 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 1,961,495 |
| 4 Jun 2018 | CNY | 5.95 | 6.01 | 5.89 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,324,580 |
| 1 Jun 2018 | CNY | 5.9 | 6.05 | 5.88 | 5.94 | 5.94 | +0.03 (+0.51%) | 2,989,755 |
| 31 May 2018 | CNY | 5.99 | 6 | 5.89 | 5.91 | 5.91 | +0.03 (+0.51%) | 3,419,385 |
| 30 May 2018 | CNY | 6.3 | 6.3 | 5.86 | 5.88 | 5.88 | -0.4 (-6.37%) | 5,457,425 |
| 29 May 2018 | CNY | 6.26 | 6.32 | 6.2 | 6.28 | 6.28 | -0.01 (-0.16%) | 3,979,140 |
| 28 May 2018 | CNY | 6.37 | 6.39 | 6.21 | 6.29 | 6.29 | -0.05 (-0.79%) | 3,437,400 |
| 25 May 2018 | CNY | 6.34 | 6.42 | 6.28 | 6.34 | 6.34 | +0.03 (+0.48%) | 4,161,336 |
