| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 3,580,056 |
| 24 Aug 2018 | CNY | 2.97 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 2,124,561 |
| 23 Aug 2018 | CNY | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,946,461 |
| 22 Aug 2018 | CNY | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 3,292,261 |
| 21 Aug 2018 | CNY | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | +0.06 (+2.03%) | 5,838,244 |
| 20 Aug 2018 | CNY | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 3,902,619 |
| 17 Aug 2018 | CNY | 3.04 | 3.06 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 6,156,278 |
| 16 Aug 2018 | CNY | 3.07 | 3.09 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 5,933,232 |
| 15 Aug 2018 | CNY | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.11 (-3.46%) | 6,344,008 |
| 14 Aug 2018 | CNY | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 3,557,150 |
| 13 Aug 2018 | CNY | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 3,156,510 |
| 10 Aug 2018 | CNY | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 5,192,766 |
| 9 Aug 2018 | CNY | 3.22 | 3.25 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 8,422,006 |
| 8 Aug 2018 | CNY | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 3,642,988 |
| 7 Aug 2018 | CNY | 3.23 | 3.28 | 3.16 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,970,360 |
| 6 Aug 2018 | CNY | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 3,481,800 |
| 3 Aug 2018 | CNY | 3.27 | 3.3 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,669,404 |
| 2 Aug 2018 | CNY | 3.36 | 3.36 | 3.21 | 3.26 | 3.26 | -0.09 (-2.69%) | 5,598,776 |
| 1 Aug 2018 | CNY | 3.39 | 3.43 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,783,773 |
| 31 Jul 2018 | CNY | 3.38 | 3.42 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,491,768 |
| 30 Jul 2018 | CNY | 3.39 | 3.47 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 6,160,232 |
| 27 Jul 2018 | CNY | 3.43 | 3.45 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 6,575,150 |
| 26 Jul 2018 | CNY | 3.35 | 3.48 | 3.31 | 3.46 | 3.46 | +0.11 (+3.28%) | 14,088,423 |
| 25 Jul 2018 | CNY | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 5,958,402 |
| 24 Jul 2018 | CNY | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,138,360 |
| 23 Jul 2018 | CNY | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 3,808,002 |
| 20 Jul 2018 | CNY | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 3,418,730 |
| 19 Jul 2018 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 3,269,080 |
| 18 Jul 2018 | CNY | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 3,107,936 |
| 17 Jul 2018 | CNY | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 3,045,598 |
