| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,713,184 |
| 23 Jul 2018 | CNY | 5.5 | 5.64 | 5.47 | 5.61 | 5.61 | +0.12 (+2.19%) | 3,069,673 |
| 20 Jul 2018 | CNY | 5.42 | 5.5 | 5.4 | 5.49 | 5.49 | +0.07 (+1.29%) | 2,803,300 |
| 19 Jul 2018 | CNY | 5.4 | 5.43 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 1,304,301 |
| 18 Jul 2018 | CNY | 5.37 | 5.44 | 5.37 | 5.41 | 5.41 | +0.03 (+0.56%) | 1,658,123 |
| 17 Jul 2018 | CNY | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | +0.03 (+0.56%) | 927,255 |
| 16 Jul 2018 | CNY | 5.39 | 5.39 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,056,892 |
| 13 Jul 2018 | CNY | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 903,000 |
| 12 Jul 2018 | CNY | 5.27 | 5.39 | 5.27 | 5.37 | 5.37 | +0.1 (+1.90%) | 2,052,376 |
| 11 Jul 2018 | CNY | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | -0.1 (-1.86%) | 1,953,218 |
| 10 Jul 2018 | CNY | 5.38 | 5.4 | 5.33 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,288,200 |
| 9 Jul 2018 | CNY | 5.31 | 5.4 | 5.29 | 5.39 | 5.39 | +0.07 (+1.32%) | 1,756,600 |
| 6 Jul 2018 | CNY | 5.28 | 5.34 | 5.16 | 5.32 | 5.32 | +0.01 (+0.19%) | 2,897,647 |
| 5 Jul 2018 | CNY | 5.35 | 5.38 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 1,472,798 |
| 4 Jul 2018 | CNY | 5.34 | 5.37 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,395,657 |
| 3 Jul 2018 | CNY | 5.37 | 5.38 | 5.25 | 5.35 | 5.35 | +0.01 (+0.19%) | 2,345,666 |
| 2 Jul 2018 | CNY | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -0.08 (-1.48%) | 1,812,826 |
| 29 Jun 2018 | CNY | 5.37 | 5.44 | 5.34 | 5.42 | 5.42 | +0.05 (+0.93%) | 2,197,968 |
| 28 Jun 2018 | CNY | 5.4 | 5.42 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,250,200 |
| 27 Jun 2018 | CNY | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 1,382,665 |
| 26 Jun 2018 | CNY | 5.34 | 5.43 | 5.34 | 5.41 | 5.41 | -0.01 (-0.18%) | 1,533,395 |
| 25 Jun 2018 | CNY | 5.5 | 5.53 | 5.38 | 5.42 | 5.42 | -0.02 (-0.37%) | 1,826,400 |
| 22 Jun 2018 | CNY | 5.45 | 5.46 | 5.37 | 5.44 | 5.44 | 0.0 (0.0%) | 2,057,068 |
| 21 Jun 2018 | CNY | 5.51 | 5.58 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,675,454 |
| 20 Jun 2018 | CNY | 5.48 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,454,873 |
| 19 Jun 2018 | CNY | 5.72 | 5.76 | 5.26 | 5.47 | 5.47 | -0.28 (-4.87%) | 4,967,701 |
| 15 Jun 2018 | CNY | 5.78 | 5.84 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 1,675,010 |
| 14 Jun 2018 | CNY | 5.8 | 5.84 | 5.77 | 5.78 | 5.78 | -0.03 (-0.52%) | 2,014,500 |
| 13 Jun 2018 | CNY | 5.92 | 5.92 | 5.8 | 5.81 | 5.81 | -0.1 (-1.69%) | 2,890,400 |
| 12 Jun 2018 | CNY | 5.92 | 5.92 | 5.87 | 5.91 | 5.91 | -0.01 (-0.17%) | 2,410,352 |
