| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 6.23 | 6.23 | 5.82 | 5.92 | 5.92 | -0.25 (-4.05%) | 4,938,109 |
| 10 Jul 2018 | CNY | 6.06 | 6.21 | 6.03 | 6.17 | 6.17 | +0.14 (+2.32%) | 4,980,723 |
| 9 Jul 2018 | CNY | 5.86 | 6.05 | 5.83 | 6.03 | 6.03 | +0.2 (+3.43%) | 3,436,382 |
| 6 Jul 2018 | CNY | 5.72 | 5.92 | 5.56 | 5.83 | 5.83 | +0.09 (+1.57%) | 3,999,302 |
| 5 Jul 2018 | CNY | 5.96 | 6.03 | 5.66 | 5.74 | 5.74 | -0.2 (-3.37%) | 4,123,661 |
| 4 Jul 2018 | CNY | 6.15 | 6.18 | 5.82 | 5.94 | 5.94 | -0.26 (-4.19%) | 5,266,126 |
| 3 Jul 2018 | CNY | 6.14 | 6.21 | 5.94 | 6.2 | 6.2 | +0.13 (+2.14%) | 4,995,208 |
| 2 Jul 2018 | CNY | 6.21 | 6.26 | 6.02 | 6.07 | 6.07 | -0.11 (-1.78%) | 5,065,376 |
| 29 Jun 2018 | CNY | 6.09 | 6.29 | 5.96 | 6.18 | 6.18 | +0.12 (+1.98%) | 4,362,861 |
| 28 Jun 2018 | CNY | 6.15 | 6.27 | 6.01 | 6.06 | 6.06 | 0.0 (0.0%) | 4,689,506 |
| 27 Jun 2018 | CNY | 6.31 | 6.45 | 6.03 | 6.06 | 6.06 | -0.18 (-2.88%) | 5,213,200 |
| 26 Jun 2018 | CNY | 5.98 | 6.34 | 5.75 | 6.24 | 6.24 | +0.36 (+6.12%) | 6,253,202 |
| 25 Jun 2018 | CNY | 6.02 | 6.16 | 5.82 | 5.88 | 5.88 | 0.0 (0.0%) | 5,415,165 |
| 22 Jun 2018 | CNY | 5.76 | 6 | 5.66 | 5.88 | 5.88 | +0.16 (+2.80%) | 5,758,844 |
| 21 Jun 2018 | CNY | 6.13 | 6.33 | 5.65 | 5.72 | 5.72 | -0.41 (-6.69%) | 9,579,439 |
| 20 Jun 2018 | CNY | 6.34 | 6.69 | 6.13 | 6.13 | 6.13 | -0.68 (-9.99%) | 10,467,708 |
| 19 Jun 2018 | CNY | 7.38 | 7.46 | 6.81 | 6.81 | 6.81 | -0.76 (-10.04%) | 5,029,200 |
| 15 Jun 2018 | CNY | 7.59 | 8.12 | 7.55 | 7.57 | 7.57 | +0.09 (+1.20%) | 5,104,900 |
| 14 Jun 2018 | CNY | 7.65 | 7.65 | 7.47 | 7.48 | 7.48 | -0.13 (-1.71%) | 2,237,271 |
| 13 Jun 2018 | CNY | 7.84 | 7.84 | 7.58 | 7.61 | 7.61 | -0.23 (-2.93%) | 2,477,667 |
| 12 Jun 2018 | CNY | 7.92 | 7.92 | 7.7 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,696,800 |
| 11 Jun 2018 | CNY | 7.88 | 7.94 | 7.8 | 7.91 | 7.91 | +0.04 (+0.51%) | 2,469,529 |
| 8 Jun 2018 | CNY | 7.93 | 7.93 | 7.66 | 7.87 | 7.87 | -0.09 (-1.13%) | 3,091,879 |
| 7 Jun 2018 | CNY | 7.97 | 8.04 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 4,609,731 |
| 6 Jun 2018 | CNY | 7.86 | 8.06 | 7.81 | 7.95 | 7.95 | +0.18 (+2.32%) | 4,938,642 |
| 5 Jun 2018 | CNY | 7.5 | 7.81 | 7.49 | 7.77 | 7.77 | +0.3 (+4.02%) | 5,217,672 |
| 4 Jun 2018 | CNY | 7.87 | 7.89 | 7.41 | 7.47 | 7.47 | -0.23 (-2.99%) | 5,747,470 |
| 1 Jun 2018 | CNY | 7.47 | 8.18 | 7.43 | 7.7 | 7.7 | +0.21 (+2.80%) | 9,939,542 |
| 31 May 2018 | CNY | 7.31 | 7.89 | 7.31 | 7.49 | 7.49 | -1.21 (-13.91%) | 10,604,797 |
| 29 May 2018 | CNY | 9.49 | 9.49 | 8.7 | 8.7 | 8.7 | -0.97 (-10.03%) | 13,284,170 |
