| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 3.565 | 3.65 | 3.565 | 3.626 | 3.626 | +0.058 (+1.63%) | 9,866,530 |
| 23 Jul 2018 | CNY | 3.526 | 3.575 | 3.522 | 3.568 | 3.568 | +0.029 (+0.82%) | 4,960,640 |
| 20 Jul 2018 | CNY | 3.509 | 3.55 | 3.451 | 3.539 | 3.539 | +0.065 (+1.87%) | 5,412,895 |
| 19 Jul 2018 | CNY | 3.506 | 3.515 | 3.467 | 3.474 | 3.474 | -0.032 (-0.91%) | 3,706,568 |
| 18 Jul 2018 | CNY | 3.491 | 3.523 | 3.478 | 3.506 | 3.506 | +0.014 (+0.40%) | 5,860,844 |
| 17 Jul 2018 | CNY | 3.504 | 3.51 | 3.47 | 3.492 | 3.492 | -0.017 (-0.48%) | 4,809,548 |
| 16 Jul 2018 | CNY | 3.521 | 3.541 | 3.497 | 3.509 | 3.509 | -0.014 (-0.40%) | 4,233,544 |
| 13 Jul 2018 | CNY | 3.515 | 3.531 | 3.51 | 3.523 | 3.523 | +0.011 (+0.31%) | 3,387,352 |
| 12 Jul 2018 | CNY | 3.441 | 3.533 | 3.441 | 3.512 | 3.512 | +0.075 (+2.18%) | 4,804,567 |
| 11 Jul 2018 | CNY | 3.41 | 3.451 | 3.4 | 3.437 | 3.437 | -0.057 (-1.63%) | 5,289,865 |
| 10 Jul 2018 | CNY | 3.466 | 3.502 | 3.464 | 3.494 | 3.494 | +0.013 (+0.37%) | 5,051,458 |
| 9 Jul 2018 | CNY | 3.391 | 3.484 | 3.391 | 3.481 | 3.481 | +0.089 (+2.62%) | 4,341,317 |
| 6 Jul 2018 | CNY | 3.376 | 3.423 | 3.324 | 3.392 | 3.392 | +0.028 (+0.83%) | 3,323,744 |
| 5 Jul 2018 | CNY | 3.395 | 3.418 | 3.356 | 3.364 | 3.364 | -0.022 (-0.65%) | 2,859,864 |
| 4 Jul 2018 | CNY | 3.431 | 3.433 | 3.38 | 3.386 | 3.386 | -0.045 (-1.31%) | 2,759,117 |
| 3 Jul 2018 | CNY | 3.367 | 3.444 | 3.342 | 3.431 | 3.431 | -0.032 (-0.92%) | 4,725,560 |
| 2 Jul 2018 | CNY | 3.535 | 3.535 | 3.406 | 3.463 | 3.463 | -0.059 (-1.68%) | 2,437,888 |
| 29 Jun 2018 | CNY | 3.44 | 3.535 | 3.44 | 3.522 | 3.522 | +0.078 (+2.26%) | 3,042,829 |
| 28 Jun 2018 | CNY | 3.449 | 3.492 | 3.433 | 3.444 | 3.444 | -0.014 (-0.40%) | 2,985,932 |
| 27 Jun 2018 | CNY | 3.532 | 3.548 | 3.456 | 3.458 | 3.458 | -0.078 (-2.21%) | 5,681,940 |
| 26 Jun 2018 | CNY | 3.55 | 3.557 | 3.497 | 3.536 | 3.536 | -0.04 (-1.12%) | 7,282,128 |
| 25 Jun 2018 | CNY | 3.684 | 3.684 | 3.576 | 3.576 | 3.576 | -0.036 (-1.00%) | 2,732,669 |
| 22 Jun 2018 | CNY | 3.639 | 3.639 | 3.558 | 3.612 | 3.612 | -0.047 (-1.28%) | 4,011,844 |
| 21 Jun 2018 | CNY | 3.644 | 3.684 | 3.604 | 3.659 | 3.659 | +0.018 (+0.49%) | 3,855,774 |
| 20 Jun 2018 | CNY | 3.632 | 3.66 | 3.594 | 3.641 | 3.641 | +0.009 (+0.25%) | 3,430,680 |
| 19 Jun 2018 | CNY | 3.764 | 3.764 | 3.588 | 3.632 | 3.632 | -0.132 (-3.51%) | 4,373,514 |
| 15 Jun 2018 | CNY | 3.772 | 3.786 | 3.747 | 3.764 | 3.764 | -0.011 (-0.29%) | 3,377,528 |
| 14 Jun 2018 | CNY | 3.791 | 3.812 | 3.767 | 3.775 | 3.775 | -0.016 (-0.42%) | 1,926,469 |
| 13 Jun 2018 | CNY | 3.826 | 3.826 | 3.784 | 3.791 | 3.791 | -0.035 (-0.91%) | 1,520,931 |
| 12 Jun 2018 | CNY | 3.79 | 3.83 | 3.775 | 3.826 | 3.826 | +0.036 (+0.95%) | 1,899,665 |
