| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | CNY | 4.0196 | 4.0476 | 3.9286 | 3.9356 | 3.9356 | -0.091 (-2.26%) | 899,354 |
| 4 Jul 2018 | CNY | 4.0616 | 4.0616 | 3.9706 | 4.0266 | 4.0266 | -0.063 (-1.54%) | 1,260,352 |
| 3 Jul 2018 | CNY | 3.9426 | 4.1036 | 3.9216 | 4.0896 | 4.0896 | +0.133 (+3.36%) | 1,674,377 |
| 2 Jul 2018 | CNY | 4.0406 | 4.0896 | 3.9286 | 3.9566 | 3.9566 | -0.084 (-2.08%) | 1,073,720 |
| 29 Jun 2018 | CNY | 3.9916 | 4.0686 | 3.9286 | 4.0406 | 4.0406 | +0.077 (+1.94%) | 1,040,387 |
| 28 Jun 2018 | CNY | 3.9566 | 4.0966 | 3.8936 | 3.9636 | 3.9636 | 0.0 (0.0%) | 1,331,722 |
| 27 Jun 2018 | CNY | 4.0406 | 4.0406 | 3.9426 | 3.9636 | 3.9636 | -0.07 (-1.74%) | 772,833 |
| 26 Jun 2018 | CNY | 3.9006 | 4.0616 | 3.8025 | 4.0336 | 4.0336 | +0.119 (+3.04%) | 1,331,752 |
| 25 Jun 2018 | CNY | 4.0196 | 4.0546 | 3.9076 | 3.9146 | 3.9146 | -0.07 (-1.76%) | 960,187 |
| 22 Jun 2018 | CNY | 3.6415 | 3.9916 | 3.6415 | 3.9846 | 3.9846 | +0.14 (+3.64%) | 1,267,154 |
| 21 Jun 2018 | CNY | 3.9216 | 4.0056 | 3.8375 | 3.8445 | 3.8445 | -0.056 (-1.44%) | 2,044,896 |
| 20 Jun 2018 | CNY | 3.8585 | 3.9426 | 3.7115 | 3.9006 | 3.9006 | +0.056 (+1.46%) | 1,957,502 |
| 19 Jun 2018 | CNY | 4.2507 | 4.2507 | 3.8445 | 3.8445 | 3.8445 | -0.427 (-10.00%) | 2,139,715 |
| 15 Jun 2018 | CNY | 4.3698 | 4.4468 | 4.2087 | 4.2717 | 4.2717 | -0.07 (-1.61%) | 1,256,602 |
| 14 Jun 2018 | CNY | 4.4188 | 4.4818 | 4.3207 | 4.3417 | 4.3417 | -0.077 (-1.74%) | 1,020,974 |
| 13 Jun 2018 | CNY | 4.5448 | 4.5448 | 4.3838 | 4.4188 | 4.4188 | -0.126 (-2.77%) | 1,001,599 |
| 12 Jun 2018 | CNY | 4.5238 | 4.5798 | 4.4888 | 4.5448 | 4.5448 | -0.077 (-1.67%) | 797,762 |
| 11 Jun 2018 | CNY | 4.5868 | 4.6499 | 4.5588 | 4.6219 | 4.6219 | +0.028 (+0.61%) | 925,980 |
| 8 Jun 2018 | CNY | 4.6219 | 4.6219 | 4.5448 | 4.5938 | 4.5938 | -0.035 (-0.76%) | 1,044,542 |
| 7 Jun 2018 | CNY | 4.7269 | 4.7269 | 4.6219 | 4.6289 | 4.6289 | -0.056 (-1.20%) | 1,072,285 |
| 6 Jun 2018 | CNY | 4.7199 | 4.7479 | 4.6639 | 4.6849 | 4.6849 | +0.014 (+0.30%) | 894,727 |
| 5 Jun 2018 | CNY | 4.6078 | 4.7339 | 4.5938 | 4.6709 | 4.6709 | +0.063 (+1.37%) | 1,377,980 |
| 4 Jun 2018 | CNY | 4.6289 | 4.6919 | 4.6008 | 4.6078 | 4.6078 | -0.028 (-0.61%) | 1,041,583 |
| 1 Jun 2018 | CNY | 4.5798 | 4.7129 | 4.5798 | 4.6359 | 4.6359 | -0.014 (-0.30%) | 1,597,932 |
| 31 May 2018 | CNY | 4.4538 | 4.6569 | 4.4538 | 4.6499 | 4.6499 | +0.126 (+2.79%) | 1,869,413 |
| 30 May 2018 | CNY | 4.8109 | 4.8109 | 4.3978 | 4.5238 | 4.5238 | -0.329 (-6.78%) | 2,749,945 |
| 29 May 2018 | CNY | 4.902 | 4.923 | 4.8459 | 4.8529 | 4.8529 | -0.063 (-1.28%) | 1,348,167 |
| 28 May 2018 | CNY | 5.028 | 5.028 | 4.888 | 4.916 | 4.916 | -0.126 (-2.50%) | 2,306,528 |
| 25 May 2018 | CNY | 5.1261 | 5.1471 | 5.028 | 5.042 | 5.042 | -0.084 (-1.64%) | 2,038,140 |
| 24 May 2018 | CNY | 5.049 | 5.1541 | 5.028 | 5.1261 | 5.1261 | +0.049 (+0.97%) | 1,583,366 |
