| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 4.23 | 4.29 | 4.12 | 4.26 | 4.26 | +0.01 (+0.24%) | 24,688,109 |
| 23 Jul 2018 | CNY | 4.28 | 4.37 | 4.19 | 4.25 | 4.25 | -0.02 (-0.47%) | 27,257,382 |
| 20 Jul 2018 | CNY | 4.18 | 4.4 | 4.1 | 4.27 | 4.27 | -0.19 (-4.26%) | 39,895,602 |
| 19 Jul 2018 | CNY | 4.6 | 4.7 | 4.46 | 4.46 | 4.46 | -0.49 (-9.90%) | 45,555,180 |
| 18 Jul 2018 | CNY | 4.63 | 5.19 | 4.56 | 4.95 | 4.95 | +0.13 (+2.70%) | 67,286,993 |
| 17 Jul 2018 | CNY | 4.69 | 5.06 | 4.5 | 4.82 | 4.82 | +0.22 (+4.78%) | 73,136,577 |
| 16 Jul 2018 | CNY | 4.6 | 4.6 | 4.48 | 4.6 | 4.6 | +0.42 (+10.05%) | 19,537,133 |
| 13 Jul 2018 | CNY | 3.99 | 4.18 | 3.98 | 4.18 | 4.18 | +0.38 (+10%) | 4,822,002 |
| 12 Jul 2018 | CNY | 3.43 | 3.8 | 3.4 | 3.8 | 3.8 | +0.37 (+10.79%) | 9,442,037 |
| 11 Jul 2018 | CNY | 3.5 | 3.5 | 3.31 | 3.43 | 3.43 | -0.13 (-3.65%) | 9,330,414 |
| 10 Jul 2018 | CNY | 3.63 | 3.67 | 3.51 | 3.56 | 3.56 | -0.05 (-1.39%) | 9,257,481 |
| 9 Jul 2018 | CNY | 3.55 | 3.69 | 3.53 | 3.61 | 3.61 | +0.05 (+1.40%) | 9,220,871 |
| 6 Jul 2018 | CNY | 3.82 | 3.85 | 3.42 | 3.56 | 3.56 | -0.24 (-6.32%) | 17,009,344 |
| 5 Jul 2018 | CNY | 3.88 | 3.94 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 9,076,608 |
| 4 Jul 2018 | CNY | 3.84 | 3.93 | 3.81 | 3.88 | 3.88 | -0.1 (-2.51%) | 11,627,128 |
| 3 Jul 2018 | CNY | 3.96 | 4.03 | 3.81 | 3.98 | 3.98 | -0.04 (-1.00%) | 20,223,671 |
| 2 Jul 2018 | CNY | 4.06 | 4.13 | 4 | 4.02 | 4.02 | -0.18 (-4.29%) | 23,212,927 |
| 29 Jun 2018 | CNY | 3.85 | 4.29 | 3.76 | 4.2 | 4.2 | +0.3 (+7.69%) | 36,339,749 |
| 28 Jun 2018 | CNY | 4.29 | 4.3 | 3.86 | 3.9 | 3.9 | -0.1 (-2.50%) | 29,611,702 |
| 27 Jun 2018 | CNY | 3.86 | 4 | 3.82 | 4 | 4 | +0.36 (+9.89%) | 11,990,765 |
| 26 Jun 2018 | CNY | 3.26 | 3.64 | 3.23 | 3.64 | 3.64 | +0.33 (+9.97%) | 5,893,149 |
| 25 Jun 2018 | CNY | 3.3 | 3.38 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,952,776 |
| 22 Jun 2018 | CNY | 3.17 | 3.37 | 3.04 | 3.29 | 3.29 | +0.1 (+3.13%) | 7,541,120 |
| 21 Jun 2018 | CNY | 3.38 | 3.38 | 3.18 | 3.19 | 3.19 | -0.16 (-4.78%) | 5,716,052 |
| 20 Jun 2018 | CNY | 3.26 | 3.38 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 5,288,716 |
| 19 Jun 2018 | CNY | 3.65 | 3.65 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 8,599,782 |
| 15 Jun 2018 | CNY | 3.95 | 3.95 | 3.59 | 3.68 | 3.68 | -0.28 (-7.07%) | 5,803,017 |
| 14 Jun 2018 | CNY | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,963,600 |
| 13 Jun 2018 | CNY | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 4,784,000 |
| 12 Jun 2018 | CNY | 4.12 | 4.13 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,453,600 |
