| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 3.75 | 4.1 | 3.73 | 4.1 | 4.1 | +0.37 (+9.92%) | 29,438,740 |
| 12 Jul 2018 | CNY | 3.62 | 3.8 | 3.62 | 3.73 | 3.73 | +0.05 (+1.36%) | 7,130,168 |
| 11 Jul 2018 | CNY | 3.6 | 3.8 | 3.45 | 3.68 | 3.68 | -0.04 (-1.08%) | 8,939,792 |
| 10 Jul 2018 | CNY | 3.75 | 3.77 | 3.69 | 3.72 | 3.72 | -0.05 (-1.33%) | 7,931,869 |
| 9 Jul 2018 | CNY | 3.8 | 3.8 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 7,869,338 |
| 6 Jul 2018 | CNY | 3.74 | 3.86 | 3.66 | 3.76 | 3.76 | -0.02 (-0.53%) | 11,043,340 |
| 5 Jul 2018 | CNY | 3.84 | 3.86 | 3.66 | 3.78 | 3.78 | -0.11 (-2.83%) | 15,380,183 |
| 4 Jul 2018 | CNY | 3.98 | 4.11 | 3.86 | 3.89 | 3.89 | -0.08 (-2.02%) | 11,314,612 |
| 3 Jul 2018 | CNY | 3.99 | 4.03 | 3.86 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,300,888 |
| 2 Jul 2018 | CNY | 3.82 | 4.16 | 3.8 | 3.98 | 3.98 | +0.2 (+5.29%) | 18,183,942 |
| 29 Jun 2018 | CNY | 3.68 | 3.82 | 3.59 | 3.78 | 3.78 | +0.13 (+3.56%) | 12,273,291 |
| 28 Jun 2018 | CNY | 3.73 | 3.81 | 3.61 | 3.65 | 3.65 | -0.09 (-2.41%) | 10,867,878 |
| 27 Jun 2018 | CNY | 3.75 | 3.84 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 11,663,238 |
| 26 Jun 2018 | CNY | 3.53 | 3.79 | 3.49 | 3.74 | 3.74 | +0.13 (+3.60%) | 19,059,058 |
| 25 Jun 2018 | CNY | 3.92 | 3.98 | 3.59 | 3.61 | 3.61 | -0.38 (-9.52%) | 27,185,520 |
| 22 Jun 2018 | CNY | 3.97 | 4.15 | 3.97 | 3.99 | 3.99 | -0.42 (-9.52%) | 28,537,463 |
| 21 Jun 2018 | CNY | 4.98 | 4.99 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 18,053,209 |
| 12 Jun 2018 | CNY | 4.93 | 4.95 | 4.85 | 4.9 | 4.9 | -0.02 (-0.41%) | 5,577,178 |
| 11 Jun 2018 | CNY | 4.96 | 4.96 | 4.85 | 4.92 | 4.92 | -0.03 (-0.61%) | 4,485,601 |
| 8 Jun 2018 | CNY | 4.96 | 4.98 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,775,980 |
| 7 Jun 2018 | CNY | 4.98 | 5.01 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,784,100 |
| 6 Jun 2018 | CNY | 4.96 | 5.09 | 4.88 | 4.97 | 4.97 | +0.01 (+0.20%) | 10,622,542 |
| 5 Jun 2018 | CNY | 4.95 | 5.03 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 7,436,851 |
| 4 Jun 2018 | CNY | 4.88 | 5.05 | 4.75 | 5.05 | 5.05 | +0.12 (+2.43%) | 13,275,219 |
| 1 Jun 2018 | CNY | 4.7 | 4.93 | 4.66 | 4.93 | 4.93 | +0.1 (+2.07%) | 25,486,742 |
| 31 May 2018 | CNY | 4.7 | 5.17 | 4.7 | 4.83 | 4.83 | -0.39 (-7.47%) | 30,756,988 |
| 30 May 2018 | CNY | 5.79 | 5.91 | 5.22 | 5.22 | 5.22 | -0.58 (-10.00%) | 11,406,600 |
| 29 May 2018 | CNY | 6.05 | 6.05 | 5.8 | 5.8 | 5.8 | -0.24 (-3.97%) | 5,153,900 |
| 28 May 2018 | CNY | 6.06 | 6.07 | 5.99 | 6.04 | 6.04 | -0.06 (-0.98%) | 2,771,460 |
| 25 May 2018 | CNY | 6.09 | 6.11 | 6 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,691,231 |
