| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | CNY | 5.34 | 5.5 | 5.27 | 5.46 | 5.46 | +0.09 (+1.68%) | 4,275,380 |
| 19 Jul 2018 | CNY | 5.49 | 5.5 | 5.32 | 5.37 | 5.37 | -0.12 (-2.19%) | 4,339,718 |
| 18 Jul 2018 | CNY | 5.52 | 5.62 | 5.47 | 5.49 | 5.49 | -0.11 (-1.96%) | 7,161,478 |
| 17 Jul 2018 | CNY | 5.5 | 5.62 | 5.41 | 5.6 | 5.6 | +0.12 (+2.19%) | 7,925,215 |
| 16 Jul 2018 | CNY | 5.43 | 5.51 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 5,260,510 |
| 13 Jul 2018 | CNY | 5.37 | 5.46 | 5.37 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,451,665 |
| 12 Jul 2018 | CNY | 5.18 | 5.52 | 5.18 | 5.42 | 5.42 | +0.26 (+5.04%) | 9,449,483 |
| 11 Jul 2018 | CNY | 5.35 | 5.35 | 5.05 | 5.16 | 5.16 | -0.25 (-4.62%) | 5,559,298 |
| 10 Jul 2018 | CNY | 5.36 | 5.43 | 5.33 | 5.41 | 5.41 | +0.03 (+0.56%) | 3,972,677 |
| 9 Jul 2018 | CNY | 5.29 | 5.39 | 5.27 | 5.38 | 5.38 | +0.09 (+1.70%) | 3,748,120 |
| 6 Jul 2018 | CNY | 5.24 | 5.36 | 5.09 | 5.29 | 5.29 | +0.09 (+1.73%) | 4,634,240 |
| 5 Jul 2018 | CNY | 5.31 | 5.44 | 5.19 | 5.2 | 5.2 | -0.16 (-2.99%) | 4,085,201 |
| 4 Jul 2018 | CNY | 5.54 | 5.54 | 5.35 | 5.36 | 5.36 | -0.19 (-3.42%) | 5,620,078 |
| 3 Jul 2018 | CNY | 5.37 | 5.56 | 5.35 | 5.55 | 5.55 | +0.18 (+3.35%) | 6,446,961 |
| 2 Jul 2018 | CNY | 5.57 | 5.61 | 5.28 | 5.37 | 5.37 | -0.23 (-4.11%) | 5,493,530 |
| 29 Jun 2018 | CNY | 5.39 | 5.66 | 5.39 | 5.6 | 5.6 | +0.22 (+4.09%) | 4,773,596 |
| 28 Jun 2018 | CNY | 5.38 | 5.54 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 4,221,700 |
| 27 Jun 2018 | CNY | 5.43 | 5.49 | 5.36 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,756,765 |
| 26 Jun 2018 | CNY | 5.34 | 5.49 | 5.18 | 5.44 | 5.44 | +0.08 (+1.49%) | 4,074,420 |
| 25 Jun 2018 | CNY | 5.49 | 5.55 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 2,850,507 |
| 22 Jun 2018 | CNY | 5.25 | 5.44 | 5.21 | 5.42 | 5.42 | +0.1 (+1.88%) | 2,990,533 |
| 21 Jun 2018 | CNY | 5.57 | 5.61 | 5.3 | 5.32 | 5.32 | -0.25 (-4.49%) | 4,763,188 |
| 20 Jun 2018 | CNY | 5.59 | 5.67 | 5.47 | 5.57 | 5.57 | -0.03 (-0.54%) | 4,629,604 |
| 19 Jun 2018 | CNY | 6.11 | 6.11 | 5.6 | 5.6 | 5.6 | -0.62 (-9.97%) | 6,972,180 |
| 15 Jun 2018 | CNY | 6.36 | 6.45 | 6.13 | 6.22 | 6.22 | -0.12 (-1.89%) | 3,541,297 |
| 14 Jun 2018 | CNY | 6.33 | 6.43 | 6.23 | 6.34 | 6.34 | -0.01 (-0.16%) | 2,157,948 |
| 13 Jun 2018 | CNY | 6.48 | 6.55 | 6.31 | 6.35 | 6.35 | -0.18 (-2.76%) | 3,365,840 |
| 12 Jun 2018 | CNY | 6.5 | 6.57 | 6.41 | 6.53 | 6.53 | -0.09 (-1.36%) | 2,929,540 |
| 11 Jun 2018 | CNY | 6.79 | 6.79 | 6.18 | 6.62 | 6.62 | -0.16 (-2.36%) | 5,599,748 |
| 8 Jun 2018 | CNY | 6.61 | 7.28 | 6.61 | 6.78 | 6.78 | +0.16 (+2.42%) | 8,160,687 |
