| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 4.88 | 5.04 | 4.85 | 5.03 | 5.03 | +0.13 (+2.65%) | 3,065,176 |
| 3 Sep 2018 | CNY | 5.03 | 5.03 | 4.83 | 4.9 | 4.9 | -0.15 (-2.97%) | 4,047,792 |
| 31 Aug 2018 | CNY | 5 | 5.09 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,598,977 |
| 30 Aug 2018 | CNY | 5.1 | 5.16 | 5.02 | 5.03 | 5.03 | -0.1 (-1.95%) | 3,745,872 |
| 29 Aug 2018 | CNY | 5.12 | 5.13 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,064,700 |
| 28 Aug 2018 | CNY | 5.17 | 5.2 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,746,359 |
| 27 Aug 2018 | CNY | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | +0.07 (+1.38%) | 5,779,040 |
| 24 Aug 2018 | CNY | 5.14 | 5.14 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 3,364,200 |
| 23 Aug 2018 | CNY | 5.03 | 5.17 | 5.02 | 5.14 | 5.14 | +0.1 (+1.98%) | 4,403,431 |
| 22 Aug 2018 | CNY | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 3,989,300 |
| 21 Aug 2018 | CNY | 5.08 | 5.12 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 4,073,627 |
| 20 Aug 2018 | CNY | 4.87 | 5.08 | 4.84 | 5.07 | 5.07 | +0.2 (+4.11%) | 4,978,975 |
| 17 Aug 2018 | CNY | 5.03 | 5.09 | 4.87 | 4.87 | 4.87 | -0.13 (-2.60%) | 3,583,926 |
| 16 Aug 2018 | CNY | 5.06 | 5.12 | 4.99 | 5 | 5 | -0.14 (-2.72%) | 4,651,402 |
| 15 Aug 2018 | CNY | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,744,100 |
| 14 Aug 2018 | CNY | 5.23 | 5.23 | 5.14 | 5.19 | 5.19 | -0.04 (-0.76%) | 2,828,838 |
| 13 Aug 2018 | CNY | 5.15 | 5.24 | 5.07 | 5.23 | 5.23 | +0.04 (+0.77%) | 3,832,269 |
| 10 Aug 2018 | CNY | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 3,753,894 |
| 9 Aug 2018 | CNY | 5 | 5.19 | 4.95 | 5.19 | 5.19 | +0.18 (+3.59%) | 5,620,898 |
| 8 Aug 2018 | CNY | 5.05 | 5.16 | 5.01 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,015,900 |
| 7 Aug 2018 | CNY | 4.86 | 5.05 | 4.82 | 5.04 | 5.04 | +0.18 (+3.70%) | 3,420,724 |
| 6 Aug 2018 | CNY | 4.86 | 5.06 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,228,790 |
| 3 Aug 2018 | CNY | 4.78 | 4.96 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 3,189,548 |
| 2 Aug 2018 | CNY | 5 | 5.04 | 4.66 | 4.81 | 4.81 | -0.2 (-3.99%) | 3,898,771 |
| 1 Aug 2018 | CNY | 5.07 | 5.18 | 5 | 5.01 | 5.01 | -0.08 (-1.57%) | 3,235,547 |
| 31 Jul 2018 | CNY | 5.09 | 5.14 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,576,150 |
| 30 Jul 2018 | CNY | 5.13 | 5.22 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 4,070,067 |
| 27 Jul 2018 | CNY | 5.18 | 5.18 | 5.07 | 5.13 | 5.13 | -0.04 (-0.77%) | 3,707,771 |
| 26 Jul 2018 | CNY | 5.24 | 5.24 | 5.13 | 5.17 | 5.17 | -0.07 (-1.34%) | 4,345,244 |
| 25 Jul 2018 | CNY | 5.18 | 5.25 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 3,771,879 |
