| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | CNY | 5.05 | 5.13 | 5.02 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,060,522 |
| 16 Jul 2018 | CNY | 5 | 5.11 | 4.93 | 5.08 | 5.08 | +0.06 (+1.20%) | 1,005,741 |
| 13 Jul 2018 | CNY | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 628,719 |
| 12 Jul 2018 | CNY | 4.85 | 5.02 | 4.85 | 5 | 5 | +0.14 (+2.88%) | 1,003,520 |
| 11 Jul 2018 | CNY | 4.93 | 4.93 | 4.8 | 4.86 | 4.86 | -0.16 (-3.19%) | 1,168,202 |
| 10 Jul 2018 | CNY | 5 | 5.06 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 471,803 |
| 9 Jul 2018 | CNY | 4.95 | 5.02 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 755,453 |
| 6 Jul 2018 | CNY | 4.9 | 5.01 | 4.8 | 4.93 | 4.93 | +0.04 (+0.82%) | 746,799 |
| 5 Jul 2018 | CNY | 5.03 | 5.09 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 545,419 |
| 4 Jul 2018 | CNY | 5.12 | 5.13 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 960,700 |
| 3 Jul 2018 | CNY | 5.01 | 5.16 | 4.97 | 5.12 | 5.12 | +0.08 (+1.59%) | 950,359 |
| 2 Jul 2018 | CNY | 5.04 | 5.25 | 5 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,637,245 |
| 29 Jun 2018 | CNY | 4.92 | 5.1 | 4.84 | 5.1 | 5.1 | +0.25 (+5.15%) | 2,040,594 |
| 28 Jun 2018 | CNY | 4.9 | 4.98 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 781,380 |
| 27 Jun 2018 | CNY | 4.93 | 4.94 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 658,380 |
| 26 Jun 2018 | CNY | 4.76 | 4.96 | 4.76 | 4.92 | 4.92 | +0.05 (+1.03%) | 782,100 |
| 25 Jun 2018 | CNY | 4.88 | 4.93 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 792,900 |
| 22 Jun 2018 | CNY | 4.63 | 4.88 | 4.62 | 4.87 | 4.87 | -0.11 (-2.21%) | 1,186,301 |
| 21 Jun 2018 | CNY | 5.02 | 5.14 | 4.94 | 4.98 | 4.98 | -0.07 (-1.39%) | 1,426,635 |
| 20 Jun 2018 | CNY | 4.83 | 5.06 | 4.83 | 5.05 | 5.05 | +0.12 (+2.43%) | 1,393,768 |
| 19 Jun 2018 | CNY | 5.18 | 5.23 | 4.75 | 4.93 | 4.93 | -0.35 (-6.63%) | 1,770,545 |
| 15 Jun 2018 | CNY | 5.46 | 5.47 | 5.24 | 5.28 | 5.28 | -0.18 (-3.30%) | 1,013,400 |
| 14 Jun 2018 | CNY | 5.44 | 5.52 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 726,320 |
| 13 Jun 2018 | CNY | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 656,849 |
| 12 Jun 2018 | CNY | 5.47 | 5.58 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 611,302 |
| 11 Jun 2018 | CNY | 5.51 | 5.59 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 756,200 |
| 8 Jun 2018 | CNY | 5.62 | 5.62 | 5.48 | 5.55 | 5.55 | -0.08 (-1.42%) | 852,517 |
| 7 Jun 2018 | CNY | 5.7 | 5.7 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 962,270 |
| 6 Jun 2018 | CNY | 5.65 | 5.68 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 557,570 |
| 5 Jun 2018 | CNY | 5.56 | 5.69 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 854,119 |
