| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | CNY | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -0.07 (-2.49%) | 1,789,900 |
| 3 Jul 2018 | CNY | 2.8 | 2.82 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 1,983,100 |
| 2 Jul 2018 | CNY | 2.83 | 2.87 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 3,121,010 |
| 29 Jun 2018 | CNY | 2.82 | 2.88 | 2.75 | 2.87 | 2.87 | +0.06 (+2.14%) | 4,193,606 |
| 28 Jun 2018 | CNY | 2.79 | 2.82 | 2.76 | 2.81 | 2.81 | +0.01 (+0.36%) | 2,339,879 |
| 27 Jun 2018 | CNY | 2.76 | 2.82 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,614,328 |
| 26 Jun 2018 | CNY | 2.72 | 2.81 | 2.71 | 2.78 | 2.78 | +0.03 (+1.09%) | 3,299,313 |
| 25 Jun 2018 | CNY | 2.8 | 2.85 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 3,449,400 |
| 22 Jun 2018 | CNY | 2.71 | 2.82 | 2.7 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,033,679 |
| 21 Jun 2018 | CNY | 2.92 | 2.95 | 2.75 | 2.77 | 2.77 | -0.14 (-4.81%) | 4,030,200 |
| 20 Jun 2018 | CNY | 2.9 | 2.95 | 2.85 | 2.91 | 2.91 | -0.02 (-0.68%) | 2,879,080 |
| 19 Jun 2018 | CNY | 3.07 | 3.08 | 2.81 | 2.93 | 2.93 | -0.19 (-6.09%) | 5,512,849 |
| 15 Jun 2018 | CNY | 3.13 | 3.14 | 2.8 | 3.12 | 3.12 | +0.01 (+0.32%) | 7,728,848 |
| 14 Jun 2018 | CNY | 3.14 | 3.19 | 3.07 | 3.11 | 3.11 | -0.04 (-1.27%) | 3,692,000 |
| 13 Jun 2018 | CNY | 3.17 | 3.22 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 3,494,791 |
| 12 Jun 2018 | CNY | 3.15 | 3.18 | 3.05 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,948,400 |
| 11 Jun 2018 | CNY | 3.31 | 3.33 | 3.12 | 3.14 | 3.14 | -0.17 (-5.14%) | 3,705,939 |
| 8 Jun 2018 | CNY | 3.36 | 3.39 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 3,245,000 |
| 7 Jun 2018 | CNY | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,528,819 |
| 6 Jun 2018 | CNY | 3.4 | 3.4 | 3.29 | 3.37 | 3.37 | -0.02 (-0.59%) | 3,759,619 |
| 5 Jun 2018 | CNY | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 2,404,919 |
| 4 Jun 2018 | CNY | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 1,827,601 |
| 1 Jun 2018 | CNY | 3.45 | 3.49 | 3.35 | 3.39 | 3.39 | -0.08 (-2.31%) | 3,613,604 |
| 31 May 2018 | CNY | 3.66 | 3.66 | 3.41 | 3.47 | 3.47 | -0.15 (-4.14%) | 6,399,539 |
| 30 May 2018 | CNY | 3.76 | 3.76 | 3.6 | 3.62 | 3.62 | -0.14 (-3.72%) | 3,478,031 |
| 29 May 2018 | CNY | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,924,301 |
| 28 May 2018 | CNY | 3.87 | 3.87 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 2,842,001 |
| 25 May 2018 | CNY | 3.85 | 3.9 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 3,599,998 |
| 24 May 2018 | CNY | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 2,161,000 |
| 23 May 2018 | CNY | 3.89 | 3.9 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 3,733,500 |
