| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 4.66 | 4.88 | 4.63 | 4.79 | 4.79 | +0.13 (+2.79%) | 22,072,068 |
| 23 Jul 2018 | CNY | 4.62 | 4.68 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,388,175 |
| 20 Jul 2018 | CNY | 4.53 | 4.63 | 4.46 | 4.62 | 4.62 | +0.11 (+2.44%) | 10,053,407 |
| 19 Jul 2018 | CNY | 4.59 | 4.63 | 4.48 | 4.51 | 4.51 | -0.1 (-2.17%) | 14,066,199 |
| 18 Jul 2018 | CNY | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | -0.12 (-2.54%) | 16,116,537 |
| 17 Jul 2018 | CNY | 4.6 | 4.73 | 4.55 | 4.73 | 4.73 | +0.14 (+3.05%) | 18,795,249 |
| 16 Jul 2018 | CNY | 4.63 | 4.67 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 10,068,184 |
| 13 Jul 2018 | CNY | 4.55 | 4.64 | 4.54 | 4.62 | 4.62 | +0.06 (+1.32%) | 14,070,619 |
| 12 Jul 2018 | CNY | 4.41 | 4.62 | 4.41 | 4.56 | 4.56 | +0.12 (+2.70%) | 17,276,845 |
| 11 Jul 2018 | CNY | 4.5 | 4.51 | 4.37 | 4.44 | 4.44 | -0.16 (-3.48%) | 17,866,889 |
| 10 Jul 2018 | CNY | 4.54 | 4.71 | 4.47 | 4.6 | 4.6 | +0.07 (+1.55%) | 23,655,185 |
| 9 Jul 2018 | CNY | 4.45 | 4.55 | 4.44 | 4.53 | 4.53 | +0.1 (+2.26%) | 12,586,148 |
| 6 Jul 2018 | CNY | 4.36 | 4.53 | 4.29 | 4.43 | 4.43 | +0.07 (+1.61%) | 18,409,103 |
| 5 Jul 2018 | CNY | 4.56 | 4.58 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 18,818,507 |
| 4 Jul 2018 | CNY | 4.65 | 4.82 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 29,480,018 |
| 3 Jul 2018 | CNY | 4.47 | 4.61 | 4.41 | 4.58 | 4.58 | +0.12 (+2.69%) | 19,470,253 |
| 2 Jul 2018 | CNY | 4.48 | 4.64 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 22,185,862 |
| 29 Jun 2018 | CNY | 4.39 | 4.56 | 4.32 | 4.5 | 4.5 | +0.15 (+3.45%) | 27,553,481 |
| 28 Jun 2018 | CNY | 4.46 | 4.53 | 4.34 | 4.35 | 4.35 | -0.09 (-2.03%) | 18,038,504 |
| 27 Jun 2018 | CNY | 4.52 | 4.53 | 4.38 | 4.44 | 4.44 | -0.1 (-2.20%) | 26,162,072 |
| 26 Jun 2018 | CNY | 4.19 | 4.68 | 4.15 | 4.54 | 4.54 | +0.29 (+6.82%) | 42,896,384 |
| 25 Jun 2018 | CNY | 4.25 | 4.36 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 15,438,419 |
| 22 Jun 2018 | CNY | 4.06 | 4.27 | 4.05 | 4.27 | 4.27 | +0.21 (+5.17%) | 19,045,548 |
| 21 Jun 2018 | CNY | 4.24 | 4.35 | 4.06 | 4.06 | 4.06 | -0.18 (-4.25%) | 19,329,342 |
| 20 Jun 2018 | CNY | 4.15 | 4.3 | 4.1 | 4.24 | 4.24 | +0.05 (+1.19%) | 14,228,251 |
| 19 Jun 2018 | CNY | 4.51 | 4.57 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 19,928,158 |
| 15 Jun 2018 | CNY | 4.86 | 4.92 | 4.61 | 4.65 | 4.65 | -0.23 (-4.71%) | 15,469,015 |
| 14 Jun 2018 | CNY | 4.78 | 4.92 | 4.76 | 4.88 | 4.88 | +0.05 (+1.04%) | 10,986,757 |
| 13 Jun 2018 | CNY | 5.03 | 5.04 | 4.82 | 4.83 | 4.83 | -0.22 (-4.36%) | 13,817,692 |
| 12 Jun 2018 | CNY | 5.04 | 5.09 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 9,558,385 |
