| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 4.47 | 4.61 | 4.46 | 4.57 | 4.57 | +0.11 (+2.47%) | 10,467,602 |
| 3 Sep 2018 | CNY | 4.49 | 4.49 | 4.33 | 4.46 | 4.46 | -0.04 (-0.89%) | 11,612,139 |
| 31 Aug 2018 | CNY | 4.61 | 4.67 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 13,666,508 |
| 30 Aug 2018 | CNY | 4.73 | 4.79 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 12,944,038 |
| 29 Aug 2018 | CNY | 4.75 | 4.84 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 16,784,367 |
| 28 Aug 2018 | CNY | 4.65 | 4.82 | 4.63 | 4.73 | 4.73 | +0.1 (+2.16%) | 17,248,680 |
| 27 Aug 2018 | CNY | 4.52 | 4.64 | 4.52 | 4.63 | 4.63 | +0.12 (+2.66%) | 11,676,175 |
| 24 Aug 2018 | CNY | 4.5 | 4.56 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 10,710,620 |
| 23 Aug 2018 | CNY | 4.53 | 4.63 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 11,717,524 |
| 22 Aug 2018 | CNY | 4.86 | 4.86 | 4.51 | 4.52 | 4.52 | -0.33 (-6.80%) | 25,252,175 |
| 21 Aug 2018 | CNY | 4.84 | 4.91 | 4.8 | 4.85 | 4.85 | -0.04 (-0.82%) | 17,516,375 |
| 20 Aug 2018 | CNY | 4.7 | 4.92 | 4.66 | 4.89 | 4.89 | +0.14 (+2.95%) | 23,142,460 |
| 17 Aug 2018 | CNY | 4.75 | 4.83 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 24,214,914 |
| 16 Aug 2018 | CNY | 4.6 | 4.98 | 4.53 | 4.7 | 4.7 | +0.01 (+0.21%) | 30,324,057 |
| 15 Aug 2018 | CNY | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,723,642 |
| 14 Aug 2018 | CNY | 4.76 | 4.82 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 22,039,681 |
| 13 Aug 2018 | CNY | 4.75 | 4.89 | 4.65 | 4.85 | 4.85 | -0.04 (-0.82%) | 31,335,309 |
| 10 Aug 2018 | CNY | 5.08 | 5.25 | 4.86 | 4.89 | 4.89 | -0.02 (-0.41%) | 61,773,694 |
| 9 Aug 2018 | CNY | 4.43 | 4.91 | 4.42 | 4.91 | 4.91 | +0.45 (+10.09%) | 31,979,465 |
| 8 Aug 2018 | CNY | 4.42 | 4.59 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 14,286,400 |
| 7 Aug 2018 | CNY | 4.34 | 4.45 | 4.3 | 4.42 | 4.42 | +0.1 (+2.31%) | 8,667,073 |
| 6 Aug 2018 | CNY | 4.3 | 4.4 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 7,028,693 |
| 3 Aug 2018 | CNY | 4.4 | 4.45 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 5,574,987 |
| 2 Aug 2018 | CNY | 4.47 | 4.49 | 4.3 | 4.4 | 4.4 | -0.09 (-2.00%) | 13,177,761 |
| 1 Aug 2018 | CNY | 4.67 | 4.7 | 4.44 | 4.49 | 4.49 | -0.18 (-3.85%) | 13,442,147 |
| 31 Jul 2018 | CNY | 4.66 | 4.71 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 7,452,893 |
| 30 Jul 2018 | CNY | 4.72 | 4.77 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 11,372,215 |
| 27 Jul 2018 | CNY | 4.88 | 4.92 | 4.74 | 4.75 | 4.75 | -0.12 (-2.46%) | 15,606,574 |
| 26 Jul 2018 | CNY | 4.8 | 4.93 | 4.75 | 4.87 | 4.87 | +0.08 (+1.67%) | 20,921,031 |
| 25 Jul 2018 | CNY | 4.78 | 4.84 | 4.73 | 4.79 | 4.79 | 0.0 (0.0%) | 13,611,097 |
