| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 3.46 | 3.5 | 3.25 | 3.42 | 3.42 | -0.09 (-2.56%) | 8,510,444 |
| 23 Aug 2018 | CNY | 3.48 | 3.57 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 4,252,620 |
| 22 Aug 2018 | CNY | 3.61 | 3.62 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 5,359,904 |
| 21 Aug 2018 | CNY | 3.59 | 3.65 | 3.55 | 3.62 | 3.62 | +0.03 (+0.84%) | 4,565,163 |
| 20 Aug 2018 | CNY | 3.55 | 3.63 | 3.46 | 3.59 | 3.59 | +0.03 (+0.84%) | 5,735,267 |
| 17 Aug 2018 | CNY | 3.75 | 3.76 | 3.56 | 3.56 | 3.56 | -0.12 (-3.26%) | 6,857,000 |
| 16 Aug 2018 | CNY | 3.73 | 3.82 | 3.68 | 3.68 | 3.68 | -0.13 (-3.41%) | 7,518,300 |
| 15 Aug 2018 | CNY | 3.82 | 3.85 | 3.7 | 3.81 | 3.81 | -0.01 (-0.26%) | 9,818,364 |
| 14 Aug 2018 | CNY | 3.72 | 3.88 | 3.68 | 3.82 | 3.82 | +0.09 (+2.41%) | 9,312,827 |
| 13 Aug 2018 | CNY | 3.62 | 3.77 | 3.6 | 3.73 | 3.73 | 0.0 (0.0%) | 7,364,627 |
| 10 Aug 2018 | CNY | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | +0.07 (+1.91%) | 8,072,247 |
| 9 Aug 2018 | CNY | 3.54 | 3.69 | 3.47 | 3.66 | 3.66 | +0.09 (+2.52%) | 8,226,756 |
| 8 Aug 2018 | CNY | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 7,480,550 |
| 7 Aug 2018 | CNY | 3.54 | 3.66 | 3.49 | 3.64 | 3.64 | +0.07 (+1.96%) | 9,733,172 |
| 6 Aug 2018 | CNY | 3.81 | 3.83 | 3.49 | 3.57 | 3.57 | -0.31 (-7.99%) | 15,549,038 |
| 3 Aug 2018 | CNY | 3.87 | 4.11 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 13,149,719 |
| 2 Aug 2018 | CNY | 4.06 | 4.1 | 3.77 | 3.96 | 3.96 | -0.09 (-2.22%) | 17,328,113 |
| 1 Aug 2018 | CNY | 4.27 | 4.45 | 4.01 | 4.05 | 4.05 | -0.16 (-3.80%) | 29,645,739 |
| 31 Jul 2018 | CNY | 3.81 | 4.21 | 3.78 | 4.21 | 4.21 | +0.38 (+9.92%) | 12,946,677 |
| 30 Jul 2018 | CNY | 4.08 | 4.08 | 3.74 | 3.83 | 3.83 | -0.25 (-6.13%) | 13,465,189 |
| 27 Jul 2018 | CNY | 4.2 | 4.27 | 4.06 | 4.08 | 4.08 | -0.16 (-3.77%) | 16,660,326 |
| 26 Jul 2018 | CNY | 4.09 | 4.35 | 4.06 | 4.24 | 4.24 | +0.18 (+4.43%) | 23,053,808 |
| 25 Jul 2018 | CNY | 4.04 | 4.09 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 15,776,645 |
| 24 Jul 2018 | CNY | 3.92 | 4.29 | 3.82 | 4.04 | 4.04 | +0.12 (+3.06%) | 21,341,007 |
| 23 Jul 2018 | CNY | 3.84 | 3.94 | 3.82 | 3.92 | 3.92 | +0.06 (+1.55%) | 9,316,501 |
| 20 Jul 2018 | CNY | 3.81 | 3.93 | 3.77 | 3.86 | 3.86 | +0.05 (+1.31%) | 7,739,725 |
| 19 Jul 2018 | CNY | 3.93 | 3.95 | 3.79 | 3.81 | 3.81 | -0.15 (-3.79%) | 11,019,222 |
| 18 Jul 2018 | CNY | 4.04 | 4.08 | 3.92 | 3.96 | 3.96 | -0.09 (-2.22%) | 13,548,404 |
| 17 Jul 2018 | CNY | 4.08 | 4.12 | 3.97 | 4.05 | 4.05 | -0.09 (-2.17%) | 16,644,050 |
| 16 Jul 2018 | CNY | 4.11 | 4.23 | 4.01 | 4.14 | 4.14 | +0.04 (+0.98%) | 33,002,395 |
