| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 4.12 | 4.14 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,064,600 |
| 31 Aug 2018 | CNY | 4.17 | 4.17 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 1,456,884 |
| 30 Aug 2018 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 2,716,333 |
| 29 Aug 2018 | CNY | 4.22 | 4.45 | 4.18 | 4.25 | 4.25 | +0.1 (+2.41%) | 6,142,484 |
| 28 Aug 2018 | CNY | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,440,465 |
| 27 Aug 2018 | CNY | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 1,608,600 |
| 24 Aug 2018 | CNY | 4.09 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 1,270,984 |
| 23 Aug 2018 | CNY | 4.07 | 4.15 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,455,841 |
| 22 Aug 2018 | CNY | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,288,584 |
| 21 Aug 2018 | CNY | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,535,984 |
| 20 Aug 2018 | CNY | 4.03 | 4.11 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 2,036,200 |
| 17 Aug 2018 | CNY | 4.19 | 4.23 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 2,954,800 |
| 16 Aug 2018 | CNY | 4.23 | 4.25 | 4.11 | 4.15 | 4.15 | -0.15 (-3.49%) | 3,602,600 |
| 15 Aug 2018 | CNY | 4.3 | 4.41 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,844,778 |
| 14 Aug 2018 | CNY | 4.32 | 4.33 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 2,298,716 |
| 13 Aug 2018 | CNY | 4.38 | 4.38 | 4.23 | 4.34 | 4.34 | -0.09 (-2.03%) | 4,391,684 |
| 10 Aug 2018 | CNY | 4.44 | 4.46 | 4.36 | 4.43 | 4.43 | -0.08 (-1.77%) | 6,308,600 |
| 9 Aug 2018 | CNY | 4.37 | 4.54 | 4.34 | 4.51 | 4.51 | +0.16 (+3.68%) | 6,305,078 |
| 8 Aug 2018 | CNY | 4.35 | 4.41 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 4,251,084 |
| 7 Aug 2018 | CNY | 4.29 | 4.38 | 4.24 | 4.38 | 4.38 | +0.11 (+2.58%) | 4,779,784 |
| 6 Aug 2018 | CNY | 4.33 | 4.39 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 3,797,200 |
| 3 Aug 2018 | CNY | 4.43 | 4.45 | 4.29 | 4.33 | 4.33 | -0.12 (-2.70%) | 5,068,300 |
| 2 Aug 2018 | CNY | 4.47 | 4.5 | 4.25 | 4.45 | 4.45 | -0.1 (-2.20%) | 10,507,800 |
| 1 Aug 2018 | CNY | 4.42 | 4.64 | 4.36 | 4.55 | 4.55 | -0.13 (-2.78%) | 15,261,868 |
| 31 Jul 2018 | CNY | 4.68 | 4.9 | 4.55 | 4.68 | 4.68 | +0.23 (+5.17%) | 21,185,314 |
| 30 Jul 2018 | CNY | 4.49 | 4.62 | 4.31 | 4.45 | 4.45 | -0.14 (-3.05%) | 15,409,975 |
| 27 Jul 2018 | CNY | 4.36 | 4.79 | 4.36 | 4.59 | 4.59 | +0.24 (+5.52%) | 18,972,276 |
| 26 Jul 2018 | CNY | 4.28 | 4.43 | 4.28 | 4.35 | 4.35 | +0.03 (+0.69%) | 5,640,174 |
| 25 Jul 2018 | CNY | 4.28 | 4.38 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 4,000,160 |
| 24 Jul 2018 | CNY | 4.26 | 4.33 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 4,853,740 |
