| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 5.04 | 5.07 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 957,872 |
| 13 Jul 2018 | CNY | 5.02 | 5.1 | 4.98 | 5.06 | 5.06 | +0.02 (+0.40%) | 2,551,094 |
| 12 Jul 2018 | CNY | 4.92 | 5.1 | 4.92 | 5.04 | 5.04 | +0.11 (+2.23%) | 2,243,901 |
| 11 Jul 2018 | CNY | 5.04 | 5.04 | 4.9 | 4.93 | 4.93 | -0.15 (-2.95%) | 1,540,200 |
| 10 Jul 2018 | CNY | 5.01 | 5.1 | 4.92 | 5.08 | 5.08 | +0.06 (+1.20%) | 3,045,109 |
| 9 Jul 2018 | CNY | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 2,152,895 |
| 6 Jul 2018 | CNY | 4.84 | 5.1 | 4.84 | 4.99 | 4.99 | +0.12 (+2.46%) | 2,888,281 |
| 5 Jul 2018 | CNY | 5.1 | 5.1 | 4.85 | 4.87 | 4.87 | -0.24 (-4.70%) | 3,602,784 |
| 4 Jul 2018 | CNY | 5.11 | 5.16 | 5.04 | 5.11 | 5.11 | -0.13 (-2.48%) | 2,273,300 |
| 3 Jul 2018 | CNY | 5.22 | 5.29 | 4.96 | 5.24 | 5.24 | -0.05 (-0.95%) | 7,138,436 |
| 2 Jul 2018 | CNY | 5.45 | 5.5 | 5.23 | 5.29 | 5.29 | -0.17 (-3.11%) | 2,748,000 |
| 29 Jun 2018 | CNY | 5.3 | 5.47 | 5.3 | 5.46 | 5.46 | +0.14 (+2.63%) | 2,757,640 |
| 28 Jun 2018 | CNY | 5.28 | 5.38 | 5.28 | 5.32 | 5.32 | +0.04 (+0.76%) | 1,209,184 |
| 27 Jun 2018 | CNY | 5.24 | 5.34 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 1,300,400 |
| 26 Jun 2018 | CNY | 5.26 | 5.31 | 5.2 | 5.28 | 5.28 | -0.03 (-0.56%) | 1,216,800 |
| 25 Jun 2018 | CNY | 5.31 | 5.46 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,446,731 |
| 22 Jun 2018 | CNY | 5.17 | 5.3 | 5.14 | 5.3 | 5.3 | +0.1 (+1.92%) | 2,285,632 |
| 21 Jun 2018 | CNY | 5.11 | 5.26 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 2,657,739 |
| 20 Jun 2018 | CNY | 5.14 | 5.28 | 5.07 | 5.18 | 5.18 | 0.0 (0.0%) | 3,978,407 |
| 19 Jun 2018 | CNY | 5.23 | 5.36 | 4.87 | 5.18 | 5.18 | -0.16 (-3.00%) | 6,830,895 |
| 15 Jun 2018 | CNY | 5.27 | 5.38 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 1,685,976 |
| 14 Jun 2018 | CNY | 5.4 | 5.4 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,882,240 |
| 13 Jun 2018 | CNY | 5.53 | 5.53 | 5.35 | 5.39 | 5.39 | -0.14 (-2.53%) | 2,583,258 |
| 12 Jun 2018 | CNY | 5.54 | 5.57 | 5.45 | 5.53 | 5.53 | -0.01 (-0.18%) | 1,639,201 |
| 11 Jun 2018 | CNY | 5.56 | 5.6 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 1,698,406 |
| 8 Jun 2018 | CNY | 5.44 | 5.71 | 5.44 | 5.61 | 5.61 | +0.16 (+2.94%) | 4,502,588 |
| 7 Jun 2018 | CNY | 5.3 | 5.82 | 5.27 | 5.45 | 5.45 | +0.16 (+3.02%) | 8,244,335 |
| 6 Jun 2018 | CNY | 5.28 | 5.35 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 2,204,328 |
| 5 Jun 2018 | CNY | 5.24 | 5.36 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 1,979,300 |
| 4 Jun 2018 | CNY | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | +0.1 (+1.93%) | 2,121,640 |
