| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | CNY | 2.54 | 2.61 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 12,451,700 |
| 2 Jul 2018 | CNY | 2.58 | 2.59 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 13,165,749 |
| 29 Jun 2018 | CNY | 2.5 | 2.6 | 2.45 | 2.59 | 2.59 | +0.11 (+4.44%) | 17,158,813 |
| 28 Jun 2018 | CNY | 2.56 | 2.59 | 2.47 | 2.48 | 2.48 | -0.1 (-3.88%) | 12,020,806 |
| 27 Jun 2018 | CNY | 2.54 | 2.6 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 11,032,246 |
| 26 Jun 2018 | CNY | 2.47 | 2.57 | 2.44 | 2.55 | 2.55 | 0.0 (0.0%) | 13,117,885 |
| 25 Jun 2018 | CNY | 2.6 | 2.62 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 11,453,043 |
| 22 Jun 2018 | CNY | 2.51 | 2.62 | 2.49 | 2.61 | 2.61 | +0.06 (+2.35%) | 16,246,571 |
| 21 Jun 2018 | CNY | 2.58 | 2.64 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 11,645,788 |
| 20 Jun 2018 | CNY | 2.56 | 2.61 | 2.48 | 2.57 | 2.57 | 0.0 (0.0%) | 12,055,536 |
| 19 Jun 2018 | CNY | 2.81 | 2.81 | 2.57 | 2.57 | 2.57 | -0.29 (-10.14%) | 25,293,660 |
| 15 Jun 2018 | CNY | 2.97 | 2.97 | 2.85 | 2.86 | 2.86 | -0.11 (-3.70%) | 9,999,700 |
| 14 Jun 2018 | CNY | 2.96 | 3 | 2.92 | 2.97 | 2.97 | -0.01 (-0.34%) | 8,878,253 |
| 13 Jun 2018 | CNY | 3.12 | 3.12 | 2.96 | 2.98 | 2.98 | -0.09 (-2.93%) | 7,855,019 |
| 12 Jun 2018 | CNY | 3.05 | 3.08 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 5,871,301 |
| 11 Jun 2018 | CNY | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | -0.06 (-1.94%) | 10,014,200 |
| 8 Jun 2018 | CNY | 3.21 | 3.21 | 3.05 | 3.09 | 3.09 | -0.12 (-3.74%) | 10,134,396 |
| 7 Jun 2018 | CNY | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -0.04 (-1.23%) | 7,084,899 |
| 6 Jun 2018 | CNY | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 6,722,113 |
| 5 Jun 2018 | CNY | 3.2 | 3.23 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 6,581,487 |
| 4 Jun 2018 | CNY | 3.23 | 3.24 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 6,710,520 |
| 1 Jun 2018 | CNY | 3.19 | 3.26 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 7,234,045 |
| 31 May 2018 | CNY | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | +0.03 (+0.95%) | 8,472,859 |
| 30 May 2018 | CNY | 3.37 | 3.39 | 3.14 | 3.17 | 3.17 | -0.25 (-7.31%) | 11,523,946 |
| 29 May 2018 | CNY | 3.35 | 3.44 | 3.3 | 3.42 | 3.42 | +0.06 (+1.79%) | 9,186,257 |
| 28 May 2018 | CNY | 3.53 | 3.53 | 3.35 | 3.36 | 3.36 | -0.18 (-5.08%) | 15,742,406 |
| 25 May 2018 | CNY | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | -0.13 (-3.54%) | 20,074,544 |
| 24 May 2018 | CNY | 3.76 | 3.78 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 10,743,559 |
| 23 May 2018 | CNY | 3.83 | 3.83 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 7,625,518 |
| 22 May 2018 | CNY | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 6,003,202 |
