| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 3.88 | 4.04 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 12,311,400 |
| 20 Jul 2018 | CNY | 3.84 | 3.9 | 3.78 | 3.9 | 3.9 | +0.07 (+1.83%) | 5,753,800 |
| 19 Jul 2018 | CNY | 3.86 | 3.92 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 5,221,582 |
| 18 Jul 2018 | CNY | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 6,138,392 |
| 17 Jul 2018 | CNY | 3.98 | 3.99 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 7,993,800 |
| 16 Jul 2018 | CNY | 3.92 | 4.09 | 3.92 | 4.03 | 4.03 | +0.12 (+3.07%) | 10,835,482 |
| 13 Jul 2018 | CNY | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,321,783 |
| 12 Jul 2018 | CNY | 3.87 | 3.95 | 3.85 | 3.92 | 3.92 | +0.09 (+2.35%) | 9,285,500 |
| 11 Jul 2018 | CNY | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -0.17 (-4.25%) | 7,105,135 |
| 10 Jul 2018 | CNY | 3.99 | 4.05 | 3.94 | 4 | 4 | 0.0 (0.0%) | 7,636,581 |
| 9 Jul 2018 | CNY | 3.9 | 4.01 | 3.87 | 4 | 4 | +0.1 (+2.56%) | 8,914,934 |
| 6 Jul 2018 | CNY | 3.94 | 4.01 | 3.75 | 3.9 | 3.9 | -0.03 (-0.76%) | 8,876,654 |
| 5 Jul 2018 | CNY | 4.1 | 4.1 | 3.92 | 3.93 | 3.93 | -0.21 (-5.07%) | 7,476,418 |
| 4 Jul 2018 | CNY | 4.16 | 4.25 | 4.06 | 4.14 | 4.14 | -0.03 (-0.72%) | 8,225,301 |
| 3 Jul 2018 | CNY | 4.26 | 4.27 | 4.03 | 4.17 | 4.17 | -0.1 (-2.34%) | 9,528,061 |
| 2 Jul 2018 | CNY | 4.42 | 4.43 | 4.04 | 4.27 | 4.27 | -0.19 (-4.26%) | 9,791,200 |
| 29 Jun 2018 | CNY | 4.35 | 4.49 | 4.21 | 4.46 | 4.46 | +0.04 (+0.90%) | 12,974,692 |
| 28 Jun 2018 | CNY | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | +0.04 (+0.91%) | 12,112,700 |
| 27 Jun 2018 | CNY | 4.41 | 4.52 | 4.26 | 4.38 | 4.38 | -0.07 (-1.57%) | 15,069,420 |
| 26 Jun 2018 | CNY | 4.32 | 4.47 | 4.31 | 4.45 | 4.45 | -0.04 (-0.89%) | 15,218,307 |
| 25 Jun 2018 | CNY | 4.5 | 4.56 | 4.38 | 4.49 | 4.49 | -0.07 (-1.54%) | 24,463,845 |
| 22 Jun 2018 | CNY | 4.46 | 4.71 | 4.46 | 4.56 | 4.56 | -0.01 (-0.22%) | 28,196,669 |
| 21 Jun 2018 | CNY | 4.4 | 4.73 | 4.31 | 4.57 | 4.57 | +0.27 (+6.28%) | 53,050,505 |
| 20 Jun 2018 | CNY | 4.09 | 4.34 | 4 | 4.3 | 4.3 | +0.2 (+4.88%) | 31,436,112 |
| 19 Jun 2018 | CNY | 4 | 4.22 | 3.89 | 4.1 | 4.1 | +0.01 (+0.24%) | 33,543,548 |
| 15 Jun 2018 | CNY | 3.71 | 4.09 | 3.68 | 4.09 | 4.09 | +0.37 (+9.95%) | 33,595,190 |
| 14 Jun 2018 | CNY | 3.7 | 3.75 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 7,306,600 |
| 13 Jun 2018 | CNY | 3.78 | 3.81 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 9,730,760 |
| 12 Jun 2018 | CNY | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 10,246,252 |
| 11 Jun 2018 | CNY | 3.8 | 3.82 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 5,500,957 |
