| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | CNY | 2.8 | 2.81 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 9,392,832 |
| 12 Jul 2018 | CNY | 2.77 | 2.82 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 17,500,039 |
| 11 Jul 2018 | CNY | 2.81 | 2.81 | 2.72 | 2.77 | 2.77 | -0.08 (-2.81%) | 10,791,805 |
| 10 Jul 2018 | CNY | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 7,682,120 |
| 9 Jul 2018 | CNY | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 14,445,105 |
| 6 Jul 2018 | CNY | 2.84 | 2.85 | 2.65 | 2.79 | 2.79 | -0.04 (-1.41%) | 22,002,345 |
| 5 Jul 2018 | CNY | 2.96 | 2.98 | 2.76 | 2.83 | 2.83 | -0.14 (-4.71%) | 19,022,378 |
| 4 Jul 2018 | CNY | 3.01 | 3.01 | 2.94 | 2.97 | 2.97 | -0.05 (-1.66%) | 11,939,926 |
| 3 Jul 2018 | CNY | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 12,233,693 |
| 2 Jul 2018 | CNY | 3.05 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 10,596,600 |
| 29 Jun 2018 | CNY | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 11,436,162 |
| 28 Jun 2018 | CNY | 3.03 | 3.06 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 4,074,115 |
| 27 Jun 2018 | CNY | 3.03 | 3.09 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 9,704,332 |
| 26 Jun 2018 | CNY | 3 | 3.04 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 7,364,732 |
| 25 Jun 2018 | CNY | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 7,075,012 |
| 22 Jun 2018 | CNY | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 8,809,381 |
| 21 Jun 2018 | CNY | 3.06 | 3.11 | 2.97 | 2.98 | 2.98 | -0.08 (-2.61%) | 12,251,764 |
| 20 Jun 2018 | CNY | 3 | 3.07 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 9,124,161 |
| 19 Jun 2018 | CNY | 3.19 | 3.21 | 2.93 | 3.01 | 3.01 | -0.22 (-6.81%) | 26,732,035 |
| 15 Jun 2018 | CNY | 3.29 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 12,427,985 |
| 14 Jun 2018 | CNY | 3.26 | 3.31 | 3.24 | 3.3 | 3.3 | +0.02 (+0.61%) | 10,446,288 |
| 13 Jun 2018 | CNY | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 15,219,904 |
| 12 Jun 2018 | CNY | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 8,780,140 |
| 11 Jun 2018 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 11,365,533 |
| 8 Jun 2018 | CNY | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 12,135,353 |
| 7 Jun 2018 | CNY | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 12,862,792 |
| 6 Jun 2018 | CNY | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 6,917,496 |
| 5 Jun 2018 | CNY | 3.22 | 3.27 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 8,769,595 |
| 4 Jun 2018 | CNY | 3.21 | 3.25 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 9,569,198 |
| 1 Jun 2018 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 9,750,443 |
