| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 4.0539 | 4.1 | 4.0154 | 4.0692 | 4.0692 | +0.031 (+0.76%) | 6,137,259 |
| 19 Jul 2018 | CNY | 4.1154 | 4.1923 | 4.0308 | 4.0385 | 4.0385 | -0.069 (-1.68%) | 10,616,075 |
| 18 Jul 2018 | CNY | 4.1077 | 4.1769 | 4.0846 | 4.1077 | 4.1077 | -0.015 (-0.37%) | 6,173,965 |
| 17 Jul 2018 | CNY | 4.1 | 4.1769 | 4.0615 | 4.1231 | 4.1231 | +0.023 (+0.56%) | 9,944,773 |
| 16 Jul 2018 | CNY | 4.0769 | 4.1231 | 4.0385 | 4.1 | 4.1 | +0.031 (+0.76%) | 6,969,463 |
| 13 Jul 2018 | CNY | 4.0154 | 4.1231 | 4 | 4.0692 | 4.0692 | +0.046 (+1.15%) | 12,773,538 |
| 12 Jul 2018 | CNY | 3.9539 | 4.1077 | 3.9539 | 4.0231 | 4.0231 | +0.108 (+2.75%) | 18,108,915 |
| 11 Jul 2018 | CNY | 3.9385 | 3.9462 | 3.8462 | 3.9154 | 3.9154 | -0.038 (-0.97%) | 9,072,026 |
| 10 Jul 2018 | CNY | 3.9539 | 3.9923 | 3.9077 | 3.9539 | 3.9539 | -0.031 (-0.77%) | 8,008,880 |
| 9 Jul 2018 | CNY | 3.9308 | 4.0769 | 3.9308 | 3.9846 | 3.9846 | +0.038 (+0.97%) | 9,799,140 |
| 6 Jul 2018 | CNY | 3.9154 | 4.0077 | 3.8539 | 3.9462 | 3.9462 | +0.008 (+0.20%) | 13,129,431 |
| 5 Jul 2018 | CNY | 3.9154 | 3.9615 | 3.8308 | 3.9385 | 3.9385 | +0.023 (+0.59%) | 16,887,821 |
| 4 Jul 2018 | CNY | 3.9 | 3.9385 | 3.8308 | 3.9154 | 3.9154 | 0.0 (0.0%) | 9,798,170 |
| 3 Jul 2018 | CNY | 3.8923 | 3.9462 | 3.8462 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 6,969,275 |
| 2 Jul 2018 | CNY | 4.1154 | 4.1154 | 3.8615 | 3.8846 | 3.8846 | -0.146 (-3.63%) | 18,979,504 |
| 29 Jun 2018 | CNY | 3.9539 | 4.1615 | 3.9539 | 4.0308 | 4.0308 | +0.046 (+1.16%) | 20,911,956 |
| 28 Jun 2018 | CNY | 3.9615 | 4 | 3.9077 | 3.9846 | 3.9846 | +0.038 (+0.97%) | 9,981,237 |
| 27 Jun 2018 | CNY | 3.8769 | 4.0154 | 3.8769 | 3.9462 | 3.9462 | +0.062 (+1.59%) | 13,051,209 |
| 26 Jun 2018 | CNY | 3.8231 | 3.9 | 3.8077 | 3.8846 | 3.8846 | +0.015 (+0.40%) | 5,227,479 |
| 25 Jun 2018 | CNY | 3.7615 | 3.8846 | 3.7462 | 3.8692 | 3.8692 | +0.123 (+3.28%) | 15,070,246 |
| 22 Jun 2018 | CNY | 3.5615 | 3.7846 | 3.5615 | 3.7462 | 3.7462 | +0.131 (+3.62%) | 12,934,849 |
| 21 Jun 2018 | CNY | 3.6077 | 3.6692 | 3.5462 | 3.6154 | 3.6154 | -0.031 (-0.84%) | 7,589,133 |
| 20 Jun 2018 | CNY | 3.5769 | 3.6769 | 3.4692 | 3.6462 | 3.6462 | +0.108 (+3.04%) | 13,029,851 |
| 19 Jun 2018 | CNY | 3.7462 | 3.7769 | 3.4154 | 3.5385 | 3.5385 | -0.254 (-6.69%) | 21,156,294 |
| 15 Jun 2018 | CNY | 3.8154 | 3.8308 | 3.7 | 3.7923 | 3.7923 | -0.023 (-0.61%) | 9,990,331 |
| 14 Jun 2018 | CNY | 3.7923 | 3.8385 | 3.7692 | 3.8154 | 3.8154 | +0.015 (+0.41%) | 5,188,664 |
| 13 Jun 2018 | CNY | 3.7923 | 3.8154 | 3.7462 | 3.8 | 3.8 | -0.015 (-0.40%) | 6,252,888 |
| 12 Jun 2018 | CNY | 3.8077 | 3.8154 | 3.7615 | 3.8154 | 3.8154 | +0.015 (+0.41%) | 3,290,309 |
| 11 Jun 2018 | CNY | 3.8 | 3.8308 | 3.7539 | 3.8 | 3.8 | -0.015 (-0.40%) | 6,183,864 |
| 8 Jun 2018 | CNY | 3.8462 | 3.8462 | 3.7769 | 3.8154 | 3.8154 | -0.031 (-0.80%) | 7,145,789 |
