| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2018 | CNY | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 3,470,300 |
| 13 Jul 2018 | CNY | 3.6 | 3.71 | 3.56 | 3.7 | 3.7 | +0.09 (+2.49%) | 6,208,762 |
| 12 Jul 2018 | CNY | 3.46 | 3.61 | 3.44 | 3.61 | 3.61 | +0.16 (+4.64%) | 4,831,900 |
| 11 Jul 2018 | CNY | 3.52 | 3.52 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 4,587,800 |
| 10 Jul 2018 | CNY | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,853,998 |
| 9 Jul 2018 | CNY | 3.5 | 3.56 | 3.45 | 3.54 | 3.54 | +0.07 (+2.02%) | 2,821,600 |
| 6 Jul 2018 | CNY | 3.45 | 3.5 | 3.37 | 3.47 | 3.47 | +0.02 (+0.58%) | 3,774,500 |
| 5 Jul 2018 | CNY | 3.56 | 3.6 | 3.42 | 3.45 | 3.45 | -0.11 (-3.09%) | 4,071,908 |
| 4 Jul 2018 | CNY | 3.67 | 3.67 | 3.54 | 3.56 | 3.56 | -0.11 (-3.00%) | 3,889,900 |
| 3 Jul 2018 | CNY | 3.66 | 3.7 | 3.59 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,545,100 |
| 2 Jul 2018 | CNY | 3.79 | 3.8 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 2,629,616 |
| 29 Jun 2018 | CNY | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,509,430 |
| 28 Jun 2018 | CNY | 3.73 | 3.79 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 3,128,488 |
| 27 Jun 2018 | CNY | 3.75 | 3.82 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 6,296,679 |
| 26 Jun 2018 | CNY | 3.58 | 3.72 | 3.5 | 3.71 | 3.71 | +0.11 (+3.06%) | 5,730,348 |
| 25 Jun 2018 | CNY | 3.74 | 3.77 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 4,218,390 |
| 22 Jun 2018 | CNY | 3.61 | 3.71 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 3,086,225 |
| 21 Jun 2018 | CNY | 3.69 | 3.72 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 5,174,091 |
| 20 Jun 2018 | CNY | 3.65 | 3.77 | 3.55 | 3.68 | 3.68 | +0.03 (+0.82%) | 4,887,716 |
| 19 Jun 2018 | CNY | 3.9 | 3.98 | 3.63 | 3.65 | 3.65 | -0.38 (-9.43%) | 9,058,091 |
| 15 Jun 2018 | CNY | 4.2 | 4.27 | 4.02 | 4.03 | 4.03 | -0.17 (-4.05%) | 5,540,607 |
| 14 Jun 2018 | CNY | 4.29 | 4.34 | 4.14 | 4.2 | 4.2 | -0.13 (-3.00%) | 6,175,000 |
| 13 Jun 2018 | CNY | 4.5 | 4.5 | 4.29 | 4.33 | 4.33 | -0.16 (-3.56%) | 5,972,319 |
| 12 Jun 2018 | CNY | 4.37 | 4.54 | 4.35 | 4.49 | 4.49 | +0.16 (+3.70%) | 5,964,618 |
| 11 Jun 2018 | CNY | 4.28 | 4.35 | 4.24 | 4.33 | 4.33 | +0.04 (+0.93%) | 2,702,988 |
| 8 Jun 2018 | CNY | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -0.07 (-1.61%) | 3,123,793 |
| 7 Jun 2018 | CNY | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 3,563,155 |
| 6 Jun 2018 | CNY | 4.31 | 4.42 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 4,134,079 |
| 5 Jun 2018 | CNY | 4.34 | 4.35 | 4.23 | 4.35 | 4.35 | +0.01 (+0.23%) | 5,785,476 |
| 4 Jun 2018 | CNY | 4.64 | 4.65 | 4.3 | 4.34 | 4.34 | -0.31 (-6.67%) | 12,306,273 |
