| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 4.19 | 4.32 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 8,697,415 |
| 24 Aug 2018 | CNY | 4.17 | 4.37 | 4.13 | 4.22 | 4.22 | +0.03 (+0.72%) | 10,007,613 |
| 23 Aug 2018 | CNY | 4.2 | 4.23 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 4,358,900 |
| 22 Aug 2018 | CNY | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 3,955,500 |
| 21 Aug 2018 | CNY | 4.22 | 4.26 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,212,500 |
| 20 Aug 2018 | CNY | 4.16 | 4.23 | 4.15 | 4.23 | 4.23 | +0.05 (+1.20%) | 6,080,477 |
| 17 Aug 2018 | CNY | 4.24 | 4.27 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 8,646,983 |
| 16 Aug 2018 | CNY | 4.24 | 4.29 | 4.19 | 4.2 | 4.2 | -0.12 (-2.78%) | 14,118,283 |
| 15 Aug 2018 | CNY | 4.42 | 4.49 | 4.32 | 4.32 | 4.32 | -0.26 (-5.68%) | 25,700,900 |
| 14 Aug 2018 | CNY | 4.25 | 4.7 | 4.23 | 4.58 | 4.58 | +0.31 (+7.26%) | 44,484,821 |
| 13 Aug 2018 | CNY | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,103,706 |
| 10 Aug 2018 | CNY | 4.29 | 4.34 | 4.24 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,003,502 |
| 9 Aug 2018 | CNY | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | +0.08 (+1.89%) | 6,460,000 |
| 8 Aug 2018 | CNY | 4.27 | 4.34 | 4.22 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,816,183 |
| 7 Aug 2018 | CNY | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | +0.12 (+2.89%) | 5,270,202 |
| 6 Aug 2018 | CNY | 4.24 | 4.3 | 4.12 | 4.15 | 4.15 | -0.09 (-2.12%) | 4,774,100 |
| 3 Aug 2018 | CNY | 4.25 | 4.35 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 3,746,302 |
| 2 Aug 2018 | CNY | 4.39 | 4.4 | 4.14 | 4.28 | 4.28 | -0.12 (-2.73%) | 8,090,083 |
| 1 Aug 2018 | CNY | 4.49 | 4.53 | 4.39 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,742,616 |
| 31 Jul 2018 | CNY | 4.51 | 4.53 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 5,536,700 |
| 30 Jul 2018 | CNY | 4.59 | 4.65 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 8,584,900 |
| 27 Jul 2018 | CNY | 4.67 | 4.7 | 4.57 | 4.58 | 4.58 | -0.13 (-2.76%) | 10,617,200 |
| 26 Jul 2018 | CNY | 4.68 | 4.73 | 4.62 | 4.71 | 4.71 | +0.03 (+0.64%) | 13,692,708 |
| 25 Jul 2018 | CNY | 4.57 | 4.73 | 4.57 | 4.68 | 4.68 | +0.06 (+1.30%) | 15,793,301 |
| 24 Jul 2018 | CNY | 4.52 | 4.74 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 19,300,011 |
| 23 Jul 2018 | CNY | 4.47 | 4.58 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 9,338,500 |
| 20 Jul 2018 | CNY | 4.52 | 4.56 | 4.42 | 4.5 | 4.5 | -0.07 (-1.53%) | 11,860,566 |
| 19 Jul 2018 | CNY | 4.45 | 4.69 | 4.36 | 4.57 | 4.57 | +0.11 (+2.47%) | 15,025,824 |
| 18 Jul 2018 | CNY | 4.49 | 4.6 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 10,103,520 |
| 17 Jul 2018 | CNY | 4.44 | 4.52 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 9,007,699 |
