| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 3.7214 | 3.7786 | 3.6929 | 3.7714 | 3.7714 | +0.014 (+0.38%) | 2,137,902 |
| 13 Jul 2018 | CNY | 3.7357 | 3.7714 | 3.6786 | 3.7571 | 3.7571 | +0.014 (+0.38%) | 2,869,235 |
| 12 Jul 2018 | CNY | 3.6357 | 3.75 | 3.6 | 3.7429 | 3.7429 | +0.129 (+3.56%) | 3,686,782 |
| 11 Jul 2018 | CNY | 3.6429 | 3.6429 | 3.55 | 3.6143 | 3.6143 | -0.079 (-2.13%) | 2,136,820 |
| 10 Jul 2018 | CNY | 3.7143 | 3.7286 | 3.6071 | 3.6929 | 3.6929 | +0.007 (+0.20%) | 2,935,979 |
| 9 Jul 2018 | CNY | 3.6 | 3.7 | 3.6 | 3.6857 | 3.6857 | +0.086 (+2.38%) | 1,971,345 |
| 6 Jul 2018 | CNY | 3.6 | 3.6786 | 3.5071 | 3.6 | 3.6 | +0.036 (+1.00%) | 2,614,439 |
| 5 Jul 2018 | CNY | 3.6429 | 3.6857 | 3.5571 | 3.5643 | 3.5643 | -0.079 (-2.16%) | 2,624,981 |
| 4 Jul 2018 | CNY | 3.75 | 3.75 | 3.6214 | 3.6429 | 3.6429 | -0.107 (-2.86%) | 2,583,420 |
| 3 Jul 2018 | CNY | 3.7571 | 3.8143 | 3.6786 | 3.75 | 3.75 | 0.0 (0.0%) | 4,551,260 |
| 2 Jul 2018 | CNY | 3.9857 | 3.9857 | 3.7286 | 3.75 | 3.75 | -0.2 (-5.06%) | 3,232,460 |
| 29 Jun 2018 | CNY | 3.8286 | 3.9571 | 3.8286 | 3.95 | 3.95 | +0.121 (+3.17%) | 1,508,320 |
| 28 Jun 2018 | CNY | 3.9143 | 3.9143 | 3.8214 | 3.8286 | 3.8286 | -0.05 (-1.29%) | 2,379,787 |
| 27 Jun 2018 | CNY | 3.9571 | 4 | 3.85 | 3.8786 | 3.8786 | -0.079 (-1.98%) | 2,499,043 |
| 26 Jun 2018 | CNY | 3.9286 | 4.0071 | 3.7857 | 3.9571 | 3.9571 | +0.014 (+0.36%) | 2,556,451 |
| 25 Jun 2018 | CNY | 4.0071 | 4.0643 | 3.9071 | 3.9429 | 3.9429 | +0.014 (+0.36%) | 4,003,440 |
| 22 Jun 2018 | CNY | 3.8214 | 3.9786 | 3.8214 | 3.9286 | 3.9286 | +0.014 (+0.37%) | 3,137,190 |
| 21 Jun 2018 | CNY | 4.0286 | 4.1143 | 3.9 | 3.9143 | 3.9143 | -0.1 (-2.49%) | 4,149,250 |
| 20 Jun 2018 | CNY | 3.9786 | 4.0714 | 3.8929 | 4.0143 | 4.0143 | +0.1 (+2.55%) | 8,114,416 |
| 19 Jun 2018 | CNY | 4.3071 | 4.3071 | 3.9143 | 3.9143 | 3.9143 | -0.436 (-10.02%) | 9,849,309 |
| 15 Jun 2018 | CNY | 4.7 | 4.7571 | 4.2857 | 4.35 | 4.35 | -0.357 (-7.59%) | 11,938,683 |
| 14 Jun 2018 | CNY | 4.5786 | 4.7143 | 4.5571 | 4.7071 | 4.7071 | +0.093 (+2.01%) | 7,786,494 |
| 13 Jun 2018 | CNY | 4.5857 | 4.6714 | 4.55 | 4.6143 | 4.6143 | +0.021 (+0.47%) | 6,712,521 |
| 12 Jun 2018 | CNY | 4.4571 | 4.6071 | 4.4357 | 4.5929 | 4.5929 | +0.15 (+3.38%) | 7,042,413 |
| 11 Jun 2018 | CNY | 4.4286 | 4.4643 | 4.4 | 4.4429 | 4.4429 | +0.014 (+0.32%) | 1,732,431 |
| 8 Jun 2018 | CNY | 4.4286 | 4.4571 | 4.3571 | 4.4286 | 4.4286 | 0.0 (0.0%) | 3,647,945 |
| 7 Jun 2018 | CNY | 4.5214 | 4.5357 | 4.4143 | 4.4286 | 4.4286 | -0.093 (-2.05%) | 2,035,591 |
| 6 Jun 2018 | CNY | 4.4714 | 4.55 | 4.4429 | 4.5214 | 4.5214 | +0.064 (+1.44%) | 3,983,604 |
| 5 Jun 2018 | CNY | 4.3857 | 4.4714 | 4.35 | 4.4571 | 4.4571 | +0.086 (+1.96%) | 5,130,486 |
| 4 Jun 2018 | CNY | 4.4286 | 4.4857 | 4.3429 | 4.3714 | 4.3714 | -0.043 (-0.97%) | 3,057,810 |
