| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | CNY | 3.7 | 3.7 | 3.6 | 3.64 | 3.64 | -0.07 (-1.89%) | 2,775,029 |
| 10 Jul 2018 | CNY | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 2,838,417 |
| 9 Jul 2018 | CNY | 3.62 | 3.75 | 3.62 | 3.7 | 3.7 | +0.08 (+2.21%) | 3,632,095 |
| 6 Jul 2018 | CNY | 3.61 | 3.73 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 5,749,412 |
| 5 Jul 2018 | CNY | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 3,224,793 |
| 4 Jul 2018 | CNY | 3.63 | 3.67 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 3,261,151 |
| 3 Jul 2018 | CNY | 3.6 | 3.71 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 2,839,793 |
| 2 Jul 2018 | CNY | 3.64 | 3.67 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 2,865,418 |
| 29 Jun 2018 | CNY | 3.52 | 3.66 | 3.5 | 3.65 | 3.65 | +0.13 (+3.69%) | 3,438,909 |
| 28 Jun 2018 | CNY | 3.53 | 3.57 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,887,090 |
| 27 Jun 2018 | CNY | 3.51 | 3.58 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 2,273,813 |
| 26 Jun 2018 | CNY | 3.5 | 3.55 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,947,714 |
| 25 Jun 2018 | CNY | 3.57 | 3.57 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,191,001 |
| 22 Jun 2018 | CNY | 3.42 | 3.53 | 3.41 | 3.52 | 3.52 | +0.08 (+2.33%) | 2,411,196 |
| 21 Jun 2018 | CNY | 3.61 | 3.65 | 3.43 | 3.44 | 3.44 | -0.17 (-4.71%) | 4,116,102 |
| 20 Jun 2018 | CNY | 3.62 | 3.67 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 3,736,638 |
| 19 Jun 2018 | CNY | 3.98 | 3.98 | 3.57 | 3.62 | 3.62 | -0.35 (-8.82%) | 7,785,328 |
| 15 Jun 2018 | CNY | 4.08 | 4.1 | 3.97 | 3.97 | 3.97 | -0.12 (-2.93%) | 2,771,886 |
| 14 Jun 2018 | CNY | 4.09 | 4.15 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 1,371,580 |
| 13 Jun 2018 | CNY | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,444,732 |
| 12 Jun 2018 | CNY | 4.1 | 4.15 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,713,840 |
| 11 Jun 2018 | CNY | 4.21 | 4.21 | 4.05 | 4.11 | 4.11 | -0.11 (-2.61%) | 3,336,605 |
| 8 Jun 2018 | CNY | 4.27 | 4.3 | 4.19 | 4.22 | 4.22 | -0.06 (-1.40%) | 2,086,700 |
| 7 Jun 2018 | CNY | 4.29 | 4.34 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,607,162 |
| 6 Jun 2018 | CNY | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 1,183,636 |
| 5 Jun 2018 | CNY | 4.3 | 4.38 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,161,577 |
| 4 Jun 2018 | CNY | 4.26 | 4.34 | 4.26 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,631,956 |
| 1 Jun 2018 | CNY | 4.27 | 4.29 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 1,590,557 |
| 31 May 2018 | CNY | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,758,249 |
| 30 May 2018 | CNY | 4.39 | 4.39 | 4.22 | 4.23 | 4.23 | -0.17 (-3.86%) | 4,050,220 |
