| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 4.84 | 4.92 | 4.83 | 4.92 | 4.92 | +0.09 (+1.86%) | 5,693,631 |
| 23 Jul 2018 | CNY | 4.8 | 4.85 | 4.76 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,512,500 |
| 20 Jul 2018 | CNY | 4.85 | 4.85 | 4.72 | 4.84 | 4.84 | 0.0 (0.0%) | 5,113,129 |
| 19 Jul 2018 | CNY | 4.8 | 4.89 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 6,105,100 |
| 18 Jul 2018 | CNY | 4.85 | 4.87 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 4,895,600 |
| 17 Jul 2018 | CNY | 4.84 | 4.85 | 4.77 | 4.83 | 4.83 | +0.02 (+0.42%) | 2,898,500 |
| 16 Jul 2018 | CNY | 4.83 | 4.88 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,420,761 |
| 13 Jul 2018 | CNY | 4.85 | 4.93 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 3,682,500 |
| 12 Jul 2018 | CNY | 4.7 | 4.91 | 4.7 | 4.88 | 4.88 | +0.1 (+2.09%) | 5,779,200 |
| 11 Jul 2018 | CNY | 4.91 | 4.92 | 4.67 | 4.78 | 4.78 | -0.23 (-4.59%) | 9,171,008 |
| 10 Jul 2018 | CNY | 5.06 | 5.08 | 4.96 | 5.01 | 5.01 | -0.08 (-1.57%) | 8,384,035 |
| 9 Jul 2018 | CNY | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | +0.06 (+1.19%) | 8,177,035 |
| 6 Jul 2018 | CNY | 4.9 | 5.12 | 4.85 | 5.03 | 5.03 | +0.03 (+0.60%) | 11,222,735 |
| 5 Jul 2018 | CNY | 5.4 | 5.46 | 5 | 5 | 5 | -0.54 (-9.75%) | 27,269,204 |
| 4 Jul 2018 | CNY | 5.62 | 5.79 | 5.47 | 5.54 | 5.54 | -0.03 (-0.54%) | 42,034,336 |
| 3 Jul 2018 | CNY | 5.57 | 5.57 | 5.4 | 5.57 | 5.57 | +0.51 (+10.08%) | 18,597,514 |
| 15 Jun 2018 | CNY | 5.2 | 5.25 | 5.06 | 5.06 | 5.06 | -0.18 (-3.44%) | 10,681,499 |
| 14 Jun 2018 | CNY | 5.2 | 5.31 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 8,398,108 |
| 13 Jun 2018 | CNY | 5.45 | 5.53 | 5.25 | 5.28 | 5.28 | -0.16 (-2.94%) | 12,800,582 |
| 12 Jun 2018 | CNY | 5.59 | 5.62 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 18,636,947 |
| 11 Jun 2018 | CNY | 5.56 | 5.63 | 5.47 | 5.56 | 5.56 | -0.19 (-3.30%) | 31,494,215 |
| 8 Jun 2018 | CNY | 5.6 | 5.91 | 5.5 | 5.75 | 5.75 | +0.38 (+7.08%) | 58,000,937 |
| 7 Jun 2018 | CNY | 5.17 | 5.37 | 5.17 | 5.37 | 5.37 | +0.2 (+3.87%) | 13,332,040 |
| 6 Jun 2018 | CNY | 5.49 | 5.49 | 5.07 | 5.17 | 5.17 | -0.31 (-5.66%) | 19,665,311 |
| 5 Jun 2018 | CNY | 5.42 | 5.54 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 8,929,047 |
| 4 Jun 2018 | CNY | 5.58 | 5.64 | 5.42 | 5.46 | 5.46 | -0.1 (-1.80%) | 9,069,862 |
| 1 Jun 2018 | CNY | 5.61 | 5.75 | 5.53 | 5.56 | 5.56 | -0.1 (-1.77%) | 14,558,416 |
| 31 May 2018 | CNY | 5.37 | 5.77 | 5.37 | 5.66 | 5.66 | +0.28 (+5.20%) | 20,046,211 |
| 30 May 2018 | CNY | 5.41 | 5.49 | 5.34 | 5.38 | 5.38 | -0.19 (-3.41%) | 13,308,212 |
| 29 May 2018 | CNY | 5.53 | 5.84 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 22,112,124 |
