| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 4,203,390 |
| 27 Aug 2018 | CNY | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,770,482 |
| 24 Aug 2018 | CNY | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 4,153,594 |
| 23 Aug 2018 | CNY | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 5,144,355 |
| 22 Aug 2018 | CNY | 3.26 | 3.3 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,130,035 |
| 21 Aug 2018 | CNY | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,478,389 |
| 20 Aug 2018 | CNY | 3.23 | 3.25 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 4,415,657 |
| 17 Aug 2018 | CNY | 3.29 | 3.3 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 4,965,761 |
| 16 Aug 2018 | CNY | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 3,775,730 |
| 15 Aug 2018 | CNY | 3.42 | 3.43 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 4,719,421 |
| 14 Aug 2018 | CNY | 3.34 | 3.47 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 5,665,572 |
| 13 Aug 2018 | CNY | 3.32 | 3.37 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 4,593,830 |
| 10 Aug 2018 | CNY | 3.31 | 3.43 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 6,037,731 |
| 9 Aug 2018 | CNY | 3.26 | 3.33 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 5,911,660 |
| 8 Aug 2018 | CNY | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 5,633,204 |
| 7 Aug 2018 | CNY | 3.22 | 3.31 | 3.19 | 3.3 | 3.3 | +0.11 (+3.45%) | 8,182,661 |
| 6 Aug 2018 | CNY | 3.38 | 3.39 | 3.17 | 3.19 | 3.19 | -0.17 (-5.06%) | 9,328,345 |
| 3 Aug 2018 | CNY | 3.44 | 3.47 | 3.32 | 3.36 | 3.36 | -0.08 (-2.33%) | 9,398,851 |
| 2 Aug 2018 | CNY | 3.68 | 3.68 | 3.36 | 3.44 | 3.44 | -0.27 (-7.28%) | 12,416,829 |
| 1 Aug 2018 | CNY | 3.8 | 3.82 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 7,907,497 |
| 31 Jul 2018 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 6,323,529 |
| 30 Jul 2018 | CNY | 3.9 | 3.91 | 3.77 | 3.8 | 3.8 | -0.11 (-2.81%) | 8,433,980 |
| 27 Jul 2018 | CNY | 3.94 | 3.94 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 9,470,085 |
| 26 Jul 2018 | CNY | 3.8 | 4.12 | 3.79 | 3.94 | 3.94 | +0.14 (+3.68%) | 21,260,697 |
| 25 Jul 2018 | CNY | 3.81 | 3.84 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 9,575,847 |
| 24 Jul 2018 | CNY | 3.77 | 3.83 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 12,264,743 |
| 23 Jul 2018 | CNY | 3.73 | 3.77 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 8,192,722 |
| 20 Jul 2018 | CNY | 3.79 | 3.79 | 3.69 | 3.75 | 3.75 | -0.05 (-1.32%) | 11,676,334 |
| 19 Jul 2018 | CNY | 3.94 | 3.96 | 3.78 | 3.8 | 3.8 | -0.19 (-4.76%) | 16,508,044 |
| 18 Jul 2018 | CNY | 4.01 | 4.33 | 3.97 | 3.99 | 3.99 | -0.17 (-4.09%) | 27,845,603 |
