| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 3.16 | 3.23 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 44,789,319 |
| 19 Jul 2018 | CNY | 3.3 | 3.32 | 3.11 | 3.17 | 3.17 | -0.14 (-4.23%) | 55,625,506 |
| 18 Jul 2018 | CNY | 3.38 | 3.39 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 53,684,501 |
| 17 Jul 2018 | CNY | 3.25 | 3.42 | 3.23 | 3.41 | 3.41 | +0.11 (+3.33%) | 82,016,313 |
| 16 Jul 2018 | CNY | 3.29 | 3.35 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 64,013,645 |
| 13 Jul 2018 | CNY | 3.27 | 3.3 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 50,055,678 |
| 12 Jul 2018 | CNY | 3.12 | 3.31 | 3.09 | 3.25 | 3.25 | +0.14 (+4.50%) | 74,430,278 |
| 11 Jul 2018 | CNY | 3.35 | 3.36 | 3.08 | 3.11 | 3.11 | -0.31 (-9.06%) | 96,084,243 |
| 10 Jul 2018 | CNY | 3.41 | 3.47 | 3.34 | 3.42 | 3.42 | 0.0 (0.0%) | 56,643,787 |
| 9 Jul 2018 | CNY | 3.37 | 3.47 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 61,787,585 |
| 6 Jul 2018 | CNY | 3.43 | 3.53 | 3.27 | 3.36 | 3.36 | -0.1 (-2.89%) | 74,530,915 |
| 5 Jul 2018 | CNY | 3.45 | 3.62 | 3.37 | 3.46 | 3.46 | -0.07 (-1.98%) | 97,967,943 |
| 4 Jul 2018 | CNY | 3.6 | 3.82 | 3.5 | 3.53 | 3.53 | -1.27 (-26.46%) | 159,679,288 |
| 29 Jun 2018 | CNY | 4.8 | 4.88 | 4.61 | 4.8 | 4.8 | -0.01 (-0.21%) | 51,440,897 |
| 28 Jun 2018 | CNY | 4.75 | 4.95 | 4.65 | 4.81 | 4.81 | -0.19 (-3.80%) | 70,107,994 |
| 27 Jun 2018 | CNY | 4.26 | 5.15 | 4.26 | 5 | 5 | -1.49 (-22.96%) | 238,360,980 |
| 31 Jan 2018 | CNY | 7.21 | 7.27 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 25,843,527 |
| 30 Jan 2018 | CNY | 7.22 | 7.35 | 7.18 | 7.21 | 7.21 | -0.06 (-0.83%) | 5,474,783 |
| 29 Jan 2018 | CNY | 7.27 | 7.3 | 7.18 | 7.27 | 7.27 | -0.03 (-0.41%) | 8,526,324 |
| 26 Jan 2018 | CNY | 7.25 | 7.39 | 7.24 | 7.3 | 7.3 | 0.0 (0.0%) | 15,997,708 |
| 25 Jan 2018 | CNY | 7.3 | 7.33 | 7.23 | 7.3 | 7.3 | -0.04 (-0.54%) | 14,659,312 |
| 24 Jan 2018 | CNY | 7.29 | 7.37 | 7.23 | 7.34 | 7.34 | +0.05 (+0.69%) | 12,966,264 |
| 23 Jan 2018 | CNY | 7.3 | 7.33 | 7.27 | 7.29 | 7.29 | +0.01 (+0.14%) | 3,572,380 |
| 22 Jan 2018 | CNY | 7.29 | 7.41 | 7.25 | 7.28 | 7.28 | -0.06 (-0.82%) | 20,717,978 |
| 19 Jan 2018 | CNY | 7.4 | 7.45 | 7.33 | 7.34 | 7.34 | -0.08 (-1.08%) | 10,778,783 |
| 18 Jan 2018 | CNY | 7.42 | 7.58 | 7.31 | 7.42 | 7.42 | 0.0 (0.0%) | 24,967,650 |
| 17 Jan 2018 | CNY | 7.52 | 7.52 | 7.36 | 7.42 | 7.42 | -0.09 (-1.20%) | 15,481,447 |
| 16 Jan 2018 | CNY | 7.53 | 7.62 | 7.48 | 7.51 | 7.51 | -0.07 (-0.92%) | 7,360,887 |
| 15 Jan 2018 | CNY | 7.57 | 7.67 | 7.45 | 7.58 | 7.58 | +0.01 (+0.13%) | 18,321,765 |
| 12 Jan 2018 | CNY | 7.39 | 7.6 | 7.34 | 7.57 | 7.57 | +0.13 (+1.75%) | 19,260,441 |
