| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 5.16 | 5.16 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 9,794,733 |
| 13 Jul 2018 | CNY | 5.23 | 5.26 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 5,362,174 |
| 12 Jul 2018 | CNY | 5.15 | 5.25 | 5.13 | 5.22 | 5.22 | +0.11 (+2.15%) | 9,167,868 |
| 11 Jul 2018 | CNY | 5.1 | 5.17 | 5.05 | 5.11 | 5.11 | -0.08 (-1.54%) | 6,432,646 |
| 10 Jul 2018 | CNY | 5.15 | 5.22 | 5.03 | 5.19 | 5.19 | +0.07 (+1.37%) | 11,571,907 |
| 9 Jul 2018 | CNY | 4.95 | 5.13 | 4.95 | 5.12 | 5.12 | +0.25 (+5.13%) | 8,089,725 |
| 6 Jul 2018 | CNY | 5.01 | 5.04 | 4.75 | 4.87 | 4.87 | -0.16 (-3.18%) | 9,567,797 |
| 5 Jul 2018 | CNY | 5.1 | 5.14 | 5.02 | 5.03 | 5.03 | -0.03 (-0.59%) | 3,720,577 |
| 4 Jul 2018 | CNY | 5.19 | 5.23 | 5.05 | 5.06 | 5.06 | -0.14 (-2.69%) | 4,983,756 |
| 3 Jul 2018 | CNY | 5.18 | 5.23 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 4,225,226 |
| 2 Jul 2018 | CNY | 5.23 | 5.28 | 5.13 | 5.18 | 5.18 | -0.04 (-0.77%) | 3,768,919 |
| 29 Jun 2018 | CNY | 5.19 | 5.26 | 5.15 | 5.22 | 5.22 | -0.03 (-0.57%) | 3,006,525 |
| 28 Jun 2018 | CNY | 5.28 | 5.35 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 3,257,701 |
| 27 Jun 2018 | CNY | 5.3 | 5.33 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,896,901 |
| 26 Jun 2018 | CNY | 5.22 | 5.32 | 5.19 | 5.29 | 5.29 | +0.04 (+0.76%) | 3,351,900 |
| 25 Jun 2018 | CNY | 5.29 | 5.34 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 3,150,720 |
| 22 Jun 2018 | CNY | 5.15 | 5.27 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 2,671,873 |
| 21 Jun 2018 | CNY | 5.27 | 5.31 | 5.13 | 5.18 | 5.18 | -0.08 (-1.52%) | 4,389,312 |
| 20 Jun 2018 | CNY | 5.21 | 5.32 | 5.14 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,103,456 |
| 19 Jun 2018 | CNY | 5.47 | 5.47 | 5.1 | 5.23 | 5.23 | -0.24 (-4.39%) | 12,719,868 |
| 15 Jun 2018 | CNY | 5.51 | 5.55 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 4,458,498 |
| 14 Jun 2018 | CNY | 5.49 | 5.55 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 3,972,800 |
| 13 Jun 2018 | CNY | 5.57 | 5.61 | 5.48 | 5.49 | 5.49 | -0.08 (-1.44%) | 4,031,900 |
| 12 Jun 2018 | CNY | 5.55 | 5.63 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,005,372 |
| 11 Jun 2018 | CNY | 5.54 | 5.64 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 3,615,272 |
| 8 Jun 2018 | CNY | 5.73 | 5.76 | 5.55 | 5.58 | 5.58 | -0.16 (-2.79%) | 5,281,093 |
| 7 Jun 2018 | CNY | 5.72 | 5.81 | 5.72 | 5.74 | 5.74 | +0.02 (+0.35%) | 3,798,788 |
| 6 Jun 2018 | CNY | 5.77 | 5.8 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 4,003,700 |
| 5 Jun 2018 | CNY | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | +0.02 (+0.35%) | 5,817,787 |
| 4 Jun 2018 | CNY | 5.52 | 5.85 | 5.52 | 5.75 | 5.75 | +0.22 (+3.98%) | 13,598,266 |
