| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 4.75 | 4.84 | 4.73 | 4.81 | 4.81 | +0.04 (+0.84%) | 2,915,468 |
| 3 Sep 2018 | CNY | 4.91 | 4.91 | 4.7 | 4.77 | 4.77 | -0.14 (-2.85%) | 4,198,971 |
| 31 Aug 2018 | CNY | 4.89 | 4.99 | 4.85 | 4.91 | 4.91 | +0.04 (+0.82%) | 4,310,600 |
| 30 Aug 2018 | CNY | 5 | 5.04 | 4.87 | 4.87 | 4.87 | -0.18 (-3.56%) | 5,788,174 |
| 29 Aug 2018 | CNY | 5.13 | 5.13 | 4.97 | 5.05 | 5.05 | -0.16 (-3.07%) | 13,320,323 |
| 28 Aug 2018 | CNY | 4.86 | 5.35 | 4.85 | 5.21 | 5.21 | +0.35 (+7.20%) | 19,304,328 |
| 27 Aug 2018 | CNY | 4.73 | 4.91 | 4.73 | 4.86 | 4.86 | +0.12 (+2.53%) | 3,274,750 |
| 24 Aug 2018 | CNY | 4.67 | 4.81 | 4.67 | 4.74 | 4.74 | +0.08 (+1.72%) | 2,946,550 |
| 23 Aug 2018 | CNY | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 1,264,550 |
| 22 Aug 2018 | CNY | 4.65 | 4.75 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,268,843 |
| 21 Aug 2018 | CNY | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | +0.12 (+2.63%) | 2,624,294 |
| 20 Aug 2018 | CNY | 4.58 | 4.62 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,753,352 |
| 17 Aug 2018 | CNY | 4.74 | 4.79 | 4.56 | 4.58 | 4.58 | -0.16 (-3.38%) | 2,386,300 |
| 16 Aug 2018 | CNY | 4.7 | 4.79 | 4.62 | 4.74 | 4.74 | -0.01 (-0.21%) | 2,263,018 |
| 15 Aug 2018 | CNY | 4.81 | 4.82 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 1,887,044 |
| 14 Aug 2018 | CNY | 4.76 | 4.93 | 4.75 | 4.82 | 4.82 | +0.05 (+1.05%) | 2,682,224 |
| 13 Aug 2018 | CNY | 4.82 | 4.82 | 4.67 | 4.77 | 4.77 | -0.09 (-1.85%) | 2,582,615 |
| 10 Aug 2018 | CNY | 4.89 | 4.9 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 1,543,722 |
| 9 Aug 2018 | CNY | 4.8 | 4.88 | 4.72 | 4.87 | 4.87 | +0.11 (+2.31%) | 2,046,173 |
| 8 Aug 2018 | CNY | 4.75 | 4.92 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 2,390,542 |
| 7 Aug 2018 | CNY | 4.67 | 4.78 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 1,799,403 |
| 6 Aug 2018 | CNY | 4.76 | 4.84 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 2,417,500 |
| 3 Aug 2018 | CNY | 4.72 | 4.82 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 2,103,751 |
| 2 Aug 2018 | CNY | 4.91 | 4.98 | 4.7 | 4.76 | 4.76 | -0.18 (-3.64%) | 2,828,589 |
| 1 Aug 2018 | CNY | 5.02 | 5.08 | 4.94 | 4.94 | 4.94 | -0.08 (-1.59%) | 1,793,632 |
| 31 Jul 2018 | CNY | 5.04 | 5.08 | 4.97 | 5.02 | 5.02 | +0.05 (+1.01%) | 1,923,283 |
| 30 Jul 2018 | CNY | 5.1 | 5.1 | 4.95 | 4.97 | 4.97 | -0.1 (-1.97%) | 2,106,732 |
| 27 Jul 2018 | CNY | 5.04 | 5.12 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,065,926 |
| 26 Jul 2018 | CNY | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 2,556,225 |
| 25 Jul 2018 | CNY | 5.06 | 5.12 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 3,051,013 |
