| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 4.11 | 4.2 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,198,236 |
| 19 Jul 2018 | CNY | 4.15 | 4.17 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,989,500 |
| 18 Jul 2018 | CNY | 4.18 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,262,139 |
| 17 Jul 2018 | CNY | 4.15 | 4.18 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 2,045,701 |
| 16 Jul 2018 | CNY | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,992,800 |
| 13 Jul 2018 | CNY | 4.12 | 4.31 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 9,155,828 |
| 12 Jul 2018 | CNY | 4.01 | 4.12 | 4 | 4.12 | 4.12 | +0.11 (+2.74%) | 3,890,311 |
| 11 Jul 2018 | CNY | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | -0.1 (-2.43%) | 2,876,522 |
| 10 Jul 2018 | CNY | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | +0.05 (+1.23%) | 3,442,319 |
| 9 Jul 2018 | CNY | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 2,972,886 |
| 6 Jul 2018 | CNY | 4.01 | 4.06 | 3.91 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,365,255 |
| 5 Jul 2018 | CNY | 4.09 | 4.12 | 4 | 4 | 4 | -0.09 (-2.20%) | 1,826,407 |
| 4 Jul 2018 | CNY | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 2,271,277 |
| 3 Jul 2018 | CNY | 4.14 | 4.2 | 4.05 | 4.19 | 4.19 | +0.09 (+2.20%) | 3,545,176 |
| 2 Jul 2018 | CNY | 4.2 | 4.23 | 4.05 | 4.1 | 4.1 | -0.11 (-2.61%) | 2,669,464 |
| 29 Jun 2018 | CNY | 4.12 | 4.24 | 4.1 | 4.21 | 4.21 | +0.08 (+1.94%) | 2,894,163 |
| 28 Jun 2018 | CNY | 4.12 | 4.2 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,637,200 |
| 27 Jun 2018 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,077,059 |
| 26 Jun 2018 | CNY | 4.07 | 4.18 | 4.07 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,945,308 |
| 25 Jun 2018 | CNY | 4.55 | 4.55 | 4.16 | 4.17 | 4.17 | +0.03 (+0.72%) | 8,519,257 |
| 22 Jun 2018 | CNY | 3.95 | 4.15 | 3.95 | 4.14 | 4.14 | +0.12 (+2.99%) | 3,942,415 |
| 21 Jun 2018 | CNY | 4.05 | 4.12 | 3.99 | 4.02 | 4.02 | -0.07 (-1.71%) | 2,697,211 |
| 20 Jun 2018 | CNY | 4.04 | 4.12 | 3.9 | 4.09 | 4.09 | +0.04 (+0.99%) | 3,758,788 |
| 19 Jun 2018 | CNY | 4.38 | 4.38 | 4.02 | 4.05 | 4.05 | -0.37 (-8.37%) | 6,370,164 |
| 15 Jun 2018 | CNY | 4.48 | 4.49 | 4.35 | 4.42 | 4.42 | -0.06 (-1.34%) | 3,380,400 |
| 14 Jun 2018 | CNY | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 2,441,632 |
| 13 Jun 2018 | CNY | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 2,495,132 |
| 12 Jun 2018 | CNY | 4.45 | 4.68 | 4.43 | 4.54 | 4.54 | +0.09 (+2.02%) | 7,124,138 |
| 11 Jun 2018 | CNY | 4.4 | 4.45 | 4.38 | 4.45 | 4.45 | +0.04 (+0.91%) | 3,145,327 |
| 8 Jun 2018 | CNY | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 6,245,862 |
