| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 4.5008 | 4.5008 | 4.368 | 4.4122 | 4.4122 | -0.117 (-2.58%) | 3,736,432 |
| 20 Jul 2018 | CNY | 4.5089 | 4.5451 | 4.3559 | 4.529 | 4.529 | +0.032 (+0.72%) | 2,648,135 |
| 19 Jul 2018 | CNY | 4.5451 | 4.5652 | 4.4525 | 4.4968 | 4.4968 | -0.032 (-0.71%) | 3,457,524 |
| 18 Jul 2018 | CNY | 4.7424 | 4.7424 | 4.5169 | 4.529 | 4.529 | -0.093 (-2.00%) | 6,316,911 |
| 17 Jul 2018 | CNY | 4.5491 | 4.6779 | 4.5008 | 4.6216 | 4.6216 | +0.044 (+0.97%) | 4,985,469 |
| 16 Jul 2018 | CNY | 4.6015 | 4.6015 | 4.4726 | 4.5773 | 4.5773 | -0.032 (-0.70%) | 3,602,229 |
| 13 Jul 2018 | CNY | 4.5612 | 4.6216 | 4.533 | 4.6095 | 4.6095 | +0.032 (+0.70%) | 3,836,371 |
| 12 Jul 2018 | CNY | 4.525 | 4.6176 | 4.4686 | 4.5773 | 4.5773 | +0.089 (+1.97%) | 5,121,687 |
| 11 Jul 2018 | CNY | 4.5451 | 4.5451 | 4.4002 | 4.4887 | 4.4887 | -0.121 (-2.62%) | 3,492,481 |
| 10 Jul 2018 | CNY | 4.5048 | 4.6296 | 4.4686 | 4.6095 | 4.6095 | +0.113 (+2.51%) | 5,558,022 |
| 9 Jul 2018 | CNY | 4.3237 | 4.5048 | 4.3237 | 4.4968 | 4.4968 | +0.161 (+3.71%) | 3,214,529 |
| 6 Jul 2018 | CNY | 4.2955 | 4.4002 | 4.2271 | 4.3358 | 4.3358 | +0.044 (+1.03%) | 2,684,809 |
| 5 Jul 2018 | CNY | 4.3881 | 4.4485 | 4.2673 | 4.2915 | 4.2915 | -0.113 (-2.56%) | 2,306,982 |
| 4 Jul 2018 | CNY | 4.5572 | 4.5773 | 4.376 | 4.4042 | 4.4042 | -0.149 (-3.27%) | 3,069,257 |
| 3 Jul 2018 | CNY | 4.4042 | 4.5733 | 4.4042 | 4.5531 | 4.5531 | +0.137 (+3.10%) | 3,221,025 |
| 2 Jul 2018 | CNY | 4.529 | 4.5692 | 4.2512 | 4.4163 | 4.4163 | -0.125 (-2.75%) | 2,716,251 |
| 29 Jun 2018 | CNY | 4.4122 | 4.5491 | 4.3881 | 4.5411 | 4.5411 | +0.153 (+3.49%) | 2,988,001 |
| 28 Jun 2018 | CNY | 4.368 | 4.4565 | 4.3478 | 4.3881 | 4.3881 | -0.004 (-0.09%) | 2,071,904 |
| 27 Jun 2018 | CNY | 4.4485 | 4.4565 | 4.3358 | 4.3921 | 4.3921 | -0.024 (-0.55%) | 2,564,479 |
| 26 Jun 2018 | CNY | 4.3035 | 4.4606 | 4.2673 | 4.4163 | 4.4163 | +0.036 (+0.83%) | 3,107,729 |
| 25 Jun 2018 | CNY | 4.376 | 4.4283 | 4.3358 | 4.38 | 4.38 | +0.048 (+1.12%) | 3,219,509 |
| 22 Jun 2018 | CNY | 4.2029 | 4.38 | 4.1465 | 4.3317 | 4.3317 | +0.129 (+3.06%) | 3,106,460 |
| 21 Jun 2018 | CNY | 4.3398 | 4.4203 | 4.1667 | 4.2029 | 4.2029 | -0.145 (-3.33%) | 3,531,502 |
| 20 Jun 2018 | CNY | 4.2512 | 4.4203 | 4.1667 | 4.3478 | 4.3478 | +0.109 (+2.56%) | 3,390,284 |
| 19 Jun 2018 | CNY | 4.6417 | 4.69 | 4.2391 | 4.2391 | 4.2391 | -0.471 (-10.00%) | 4,676,626 |
| 15 Jun 2018 | CNY | 4.9114 | 4.9799 | 4.6779 | 4.7101 | 4.7101 | -0.197 (-4.02%) | 2,500,891 |
| 14 Jun 2018 | CNY | 4.8994 | 5.0201 | 4.8511 | 4.9074 | 4.9074 | -0.02 (-0.41%) | 2,289,383 |
| 13 Jun 2018 | CNY | 5.1127 | 5.2456 | 4.8511 | 4.9275 | 4.9275 | -0.213 (-4.15%) | 2,753,121 |
| 12 Jun 2018 | CNY | 5.1288 | 5.153 | 4.9799 | 5.1409 | 5.1409 | +0.06 (+1.19%) | 2,036,514 |
| 11 Jun 2018 | CNY | 5.1932 | 5.2013 | 5.0644 | 5.0805 | 5.0805 | -0.113 (-2.17%) | 2,767,541 |
