| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 3.4 | 3.45 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 8,971,425 |
| 27 Aug 2018 | CNY | 3.32 | 3.42 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 10,241,418 |
| 24 Aug 2018 | CNY | 3.32 | 3.38 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 8,375,542 |
| 23 Aug 2018 | CNY | 3.29 | 3.36 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 8,200,065 |
| 22 Aug 2018 | CNY | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 5,929,000 |
| 21 Aug 2018 | CNY | 3.3 | 3.38 | 3.29 | 3.36 | 3.36 | +0.04 (+1.20%) | 7,739,103 |
| 20 Aug 2018 | CNY | 3.3 | 3.33 | 3.2 | 3.32 | 3.32 | +0.03 (+0.91%) | 8,174,174 |
| 17 Aug 2018 | CNY | 3.44 | 3.49 | 3.27 | 3.29 | 3.29 | -0.12 (-3.52%) | 10,768,705 |
| 16 Aug 2018 | CNY | 3.43 | 3.48 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 9,557,540 |
| 15 Aug 2018 | CNY | 3.56 | 3.56 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 10,617,073 |
| 14 Aug 2018 | CNY | 3.5 | 3.59 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 10,347,841 |
| 13 Aug 2018 | CNY | 3.47 | 3.54 | 3.41 | 3.52 | 3.52 | 0.0 (0.0%) | 12,019,702 |
| 10 Aug 2018 | CNY | 3.5 | 3.55 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 12,639,330 |
| 9 Aug 2018 | CNY | 3.42 | 3.53 | 3.37 | 3.5 | 3.5 | +0.09 (+2.64%) | 16,176,570 |
| 8 Aug 2018 | CNY | 3.47 | 3.53 | 3.41 | 3.41 | 3.41 | -0.06 (-1.73%) | 11,271,644 |
| 7 Aug 2018 | CNY | 3.37 | 3.54 | 3.37 | 3.47 | 3.47 | +0.09 (+2.66%) | 13,847,391 |
| 6 Aug 2018 | CNY | 3.45 | 3.49 | 3.32 | 3.38 | 3.38 | -0.09 (-2.59%) | 10,801,478 |
| 3 Aug 2018 | CNY | 3.49 | 3.53 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 8,372,164 |
| 2 Aug 2018 | CNY | 3.66 | 3.67 | 3.32 | 3.52 | 3.52 | -0.15 (-4.09%) | 16,141,619 |
| 1 Aug 2018 | CNY | 3.79 | 3.82 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 11,724,165 |
| 31 Jul 2018 | CNY | 3.69 | 3.81 | 3.67 | 3.78 | 3.78 | +0.04 (+1.07%) | 13,476,792 |
| 30 Jul 2018 | CNY | 3.99 | 4.03 | 3.66 | 3.74 | 3.74 | -0.32 (-7.88%) | 34,787,237 |
| 27 Jul 2018 | CNY | 4.14 | 4.22 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 20,917,577 |
| 26 Jul 2018 | CNY | 4.19 | 4.46 | 4.13 | 4.14 | 4.14 | +0.07 (+1.72%) | 31,362,974 |
| 25 Jul 2018 | CNY | 3.98 | 4.17 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 22,010,405 |
| 24 Jul 2018 | CNY | 3.89 | 4.05 | 3.88 | 3.99 | 3.99 | +0.09 (+2.31%) | 21,263,985 |
| 23 Jul 2018 | CNY | 3.9 | 3.92 | 3.83 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,912,653 |
| 20 Jul 2018 | CNY | 3.83 | 3.99 | 3.78 | 3.92 | 3.92 | +0.1 (+2.62%) | 16,253,352 |
| 19 Jul 2018 | CNY | 3.9 | 3.94 | 3.79 | 3.82 | 3.82 | -0.13 (-3.29%) | 14,975,737 |
| 18 Jul 2018 | CNY | 3.98 | 4.08 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 17,585,076 |
