| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | CNY | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 7,244,840 |
| 2 Jul 2018 | CNY | 4.17 | 4.18 | 4.03 | 4.05 | 4.05 | -0.13 (-3.11%) | 10,443,648 |
| 29 Jun 2018 | CNY | 4.11 | 4.21 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 7,700,809 |
| 28 Jun 2018 | CNY | 4.15 | 4.17 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 6,451,798 |
| 27 Jun 2018 | CNY | 4.2 | 4.21 | 4.11 | 4.14 | 4.14 | -0.07 (-1.66%) | 8,298,196 |
| 26 Jun 2018 | CNY | 4.24 | 4.26 | 4.12 | 4.21 | 4.21 | -0.08 (-1.86%) | 9,861,233 |
| 25 Jun 2018 | CNY | 4.38 | 4.4 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 9,477,793 |
| 22 Jun 2018 | CNY | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 8,279,987 |
| 21 Jun 2018 | CNY | 4.31 | 4.4 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 14,780,280 |
| 20 Jun 2018 | CNY | 4.33 | 4.36 | 4.23 | 4.31 | 4.31 | 0.0 (0.0%) | 14,169,121 |
| 19 Jun 2018 | CNY | 4.57 | 4.59 | 4.21 | 4.31 | 4.31 | -0.3 (-6.51%) | 21,581,394 |
| 15 Jun 2018 | CNY | 4.55 | 4.72 | 4.54 | 4.61 | 4.61 | +0.06 (+1.32%) | 12,757,054 |
| 14 Jun 2018 | CNY | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 6,147,021 |
| 13 Jun 2018 | CNY | 4.56 | 4.65 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 10,199,167 |
| 12 Jun 2018 | CNY | 4.55 | 4.59 | 4.54 | 4.57 | 4.57 | +0.02 (+0.44%) | 5,987,047 |
| 11 Jun 2018 | CNY | 4.49 | 4.59 | 4.49 | 4.55 | 4.55 | +0.04 (+0.89%) | 8,800,343 |
| 8 Jun 2018 | CNY | 4.62 | 4.62 | 4.48 | 4.51 | 4.51 | -0.11 (-2.38%) | 11,199,495 |
| 7 Jun 2018 | CNY | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 8,225,898 |
| 6 Jun 2018 | CNY | 4.62 | 4.65 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 6,952,416 |
| 5 Jun 2018 | CNY | 4.61 | 4.63 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,597,864 |
| 4 Jun 2018 | CNY | 4.57 | 4.62 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 7,487,913 |
| 1 Jun 2018 | CNY | 4.59 | 4.64 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 9,172,160 |
| 31 May 2018 | CNY | 4.57 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 8,829,124 |
| 30 May 2018 | CNY | 4.66 | 4.67 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 15,220,090 |
| 29 May 2018 | CNY | 4.74 | 4.75 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 11,355,494 |
| 28 May 2018 | CNY | 4.73 | 4.76 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,822,310 |
| 25 May 2018 | CNY | 4.77 | 4.8 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 9,224,881 |
| 24 May 2018 | CNY | 4.81 | 4.81 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 8,805,578 |
| 23 May 2018 | CNY | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 10,443,653 |
| 22 May 2018 | CNY | 4.9 | 4.91 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 9,202,310 |
