| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 3.04 | 3.15 | 3.03 | 3.13 | 3.13 | +0.08 (+2.62%) | 27,081,092 |
| 23 Jul 2018 | CNY | 3 | 3.05 | 2.97 | 3.05 | 3.05 | +0.04 (+1.33%) | 13,085,318 |
| 20 Jul 2018 | CNY | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 6,531,866 |
| 19 Jul 2018 | CNY | 3.02 | 3.03 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 7,971,400 |
| 18 Jul 2018 | CNY | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 6,633,059 |
| 17 Jul 2018 | CNY | 3.02 | 3.02 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 5,255,137 |
| 16 Jul 2018 | CNY | 3.02 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 6,238,100 |
| 13 Jul 2018 | CNY | 3.01 | 3.03 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 6,353,359 |
| 12 Jul 2018 | CNY | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 8,400,543 |
| 11 Jul 2018 | CNY | 3.04 | 3.04 | 2.93 | 2.97 | 2.97 | -0.09 (-2.94%) | 11,639,950 |
| 10 Jul 2018 | CNY | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 7,445,943 |
| 9 Jul 2018 | CNY | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | +0.03 (+0.99%) | 7,193,188 |
| 6 Jul 2018 | CNY | 3.02 | 3.06 | 2.91 | 3.02 | 3.02 | -0.03 (-0.98%) | 15,036,562 |
| 5 Jul 2018 | CNY | 3.07 | 3.1 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 9,405,588 |
| 4 Jul 2018 | CNY | 3.08 | 3.18 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 15,326,912 |
| 3 Jul 2018 | CNY | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 7,371,860 |
| 2 Jul 2018 | CNY | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 8,502,697 |
| 29 Jun 2018 | CNY | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | +0.06 (+1.96%) | 7,306,688 |
| 28 Jun 2018 | CNY | 3.09 | 3.12 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 5,980,900 |
| 27 Jun 2018 | CNY | 3.15 | 3.15 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 7,663,301 |
| 26 Jun 2018 | CNY | 3.08 | 3.15 | 3.06 | 3.14 | 3.14 | +0.01 (+0.32%) | 6,573,396 |
| 25 Jun 2018 | CNY | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,085,800 |
| 22 Jun 2018 | CNY | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 7,895,983 |
| 21 Jun 2018 | CNY | 3.12 | 3.16 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 9,968,200 |
| 20 Jun 2018 | CNY | 3.03 | 3.14 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 12,757,714 |
| 19 Jun 2018 | CNY | 3.33 | 3.33 | 3.02 | 3.07 | 3.07 | -0.28 (-8.36%) | 24,722,785 |
| 15 Jun 2018 | CNY | 3.4 | 3.42 | 3.32 | 3.35 | 3.35 | -0.04 (-1.18%) | 10,749,803 |
| 14 Jun 2018 | CNY | 3.37 | 3.43 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 7,171,839 |
| 13 Jun 2018 | CNY | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 8,316,023 |
| 12 Jun 2018 | CNY | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 8,689,581 |
