| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | CNY | 3.8412 | 3.8765 | 3.7353 | 3.7765 | 3.7765 | -0.076 (-1.98%) | 3,264,504 |
| 29 Jun 2018 | CNY | 3.8059 | 3.8765 | 3.7412 | 3.8529 | 3.8529 | +0.076 (+2.02%) | 3,878,218 |
| 28 Jun 2018 | CNY | 3.7882 | 3.8412 | 3.7235 | 3.7765 | 3.7765 | -0.018 (-0.46%) | 2,274,654 |
| 27 Jun 2018 | CNY | 3.8588 | 3.8882 | 3.7647 | 3.7941 | 3.7941 | -0.071 (-1.83%) | 2,666,031 |
| 26 Jun 2018 | CNY | 3.8235 | 3.9588 | 3.7647 | 3.8647 | 3.8647 | +0.076 (+2.02%) | 3,510,166 |
| 25 Jun 2018 | CNY | 3.9118 | 3.9177 | 3.7177 | 3.7882 | 3.7882 | -0.041 (-1.08%) | 2,003,586 |
| 22 Jun 2018 | CNY | 3.7706 | 3.8647 | 3.7177 | 3.8294 | 3.8294 | +0.006 (+0.15%) | 2,166,172 |
| 21 Jun 2018 | CNY | 3.8529 | 3.9059 | 3.6353 | 3.8235 | 3.8235 | -0.041 (-1.07%) | 4,084,250 |
| 20 Jun 2018 | CNY | 3.7471 | 3.9706 | 3.7059 | 3.8647 | 3.8647 | +0.088 (+2.34%) | 5,070,299 |
| 19 Jun 2018 | CNY | 4.0412 | 4.0706 | 3.6647 | 3.7765 | 3.7765 | -0.288 (-7.09%) | 4,468,383 |
| 15 Jun 2018 | CNY | 4.1647 | 4.2059 | 4.0294 | 4.0647 | 4.0647 | -0.106 (-2.54%) | 3,199,638 |
| 14 Jun 2018 | CNY | 4.2118 | 4.2177 | 4.1353 | 4.1706 | 4.1706 | -0.047 (-1.12%) | 3,322,804 |
| 13 Jun 2018 | CNY | 4.2765 | 4.2765 | 4.2 | 4.2177 | 4.2177 | -0.065 (-1.51%) | 2,270,047 |
| 12 Jun 2018 | CNY | 4.2765 | 4.2882 | 4.1941 | 4.2824 | 4.2824 | +0.047 (+1.11%) | 2,422,472 |
| 11 Jun 2018 | CNY | 4.2294 | 4.2647 | 4.1824 | 4.2353 | 4.2353 | +0.006 (+0.14%) | 2,284,573 |
| 8 Jun 2018 | CNY | 4.2177 | 4.2294 | 4.1471 | 4.2294 | 4.2294 | +0.012 (+0.28%) | 3,454,782 |
| 7 Jun 2018 | CNY | 4.2353 | 4.2765 | 4.2059 | 4.2177 | 4.2177 | -0.018 (-0.42%) | 2,524,375 |
| 6 Jun 2018 | CNY | 4.2177 | 4.2471 | 4.1882 | 4.2353 | 4.2353 | -0.006 (-0.14%) | 2,725,803 |
| 5 Jun 2018 | CNY | 4.1647 | 4.3235 | 4.1177 | 4.2412 | 4.2412 | +0.094 (+2.27%) | 4,951,156 |
| 4 Jun 2018 | CNY | 4.1177 | 4.1529 | 4.1118 | 4.1471 | 4.1471 | +0.053 (+1.29%) | 2,044,255 |
| 1 Jun 2018 | CNY | 4.1 | 4.1529 | 4.0706 | 4.0941 | 4.0941 | -0.029 (-0.71%) | 2,474,365 |
| 31 May 2018 | CNY | 4.1353 | 4.1588 | 4.0882 | 4.1235 | 4.1235 | +0.053 (+1.30%) | 3,200,775 |
| 30 May 2018 | CNY | 4.2647 | 4.2647 | 4.0706 | 4.0706 | 4.0706 | -0.265 (-6.11%) | 5,454,264 |
| 29 May 2018 | CNY | 4.4235 | 4.4529 | 4.3118 | 4.3353 | 4.3353 | -0.106 (-2.38%) | 6,027,596 |
| 28 May 2018 | CNY | 4.6529 | 4.7059 | 4.4118 | 4.4412 | 4.4412 | -0.212 (-4.55%) | 8,800,226 |
| 25 May 2018 | CNY | 4.6118 | 4.9412 | 4.5941 | 4.6529 | 4.6529 | +0.041 (+0.89%) | 10,166,476 |
| 24 May 2018 | CNY | 4.6353 | 4.6588 | 4.5765 | 4.6118 | 4.6118 | -0.053 (-1.13%) | 4,038,508 |
| 23 May 2018 | CNY | 4.6882 | 4.7824 | 4.6529 | 4.6647 | 4.6647 | +0.006 (+0.13%) | 7,361,464 |
| 22 May 2018 | CNY | 4.6882 | 4.6941 | 4.5941 | 4.6588 | 4.6588 | -0.018 (-0.38%) | 5,241,805 |
| 21 May 2018 | CNY | 4.6471 | 4.6882 | 4.6353 | 4.6765 | 4.6765 | +0.065 (+1.40%) | 5,299,969 |
