| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 4.33 | 4.36 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 3,241,488 |
| 3 Sep 2018 | CNY | 4.52 | 4.52 | 4.28 | 4.35 | 4.35 | -0.1 (-2.25%) | 4,530,300 |
| 31 Aug 2018 | CNY | 4.47 | 4.69 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,402,004 |
| 30 Aug 2018 | CNY | 4.54 | 4.56 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 3,591,900 |
| 29 Aug 2018 | CNY | 4.56 | 4.58 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,858,504 |
| 28 Aug 2018 | CNY | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 2,453,245 |
| 27 Aug 2018 | CNY | 4.49 | 4.61 | 4.49 | 4.55 | 4.55 | +0.08 (+1.79%) | 3,673,200 |
| 24 Aug 2018 | CNY | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 2,764,200 |
| 23 Aug 2018 | CNY | 4.5 | 4.56 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 3,686,800 |
| 22 Aug 2018 | CNY | 4.49 | 4.53 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,361,200 |
| 21 Aug 2018 | CNY | 4.49 | 4.51 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 2,015,500 |
| 20 Aug 2018 | CNY | 4.49 | 4.54 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,510,100 |
| 17 Aug 2018 | CNY | 4.65 | 4.65 | 4.44 | 4.46 | 4.46 | -0.11 (-2.41%) | 2,522,000 |
| 16 Aug 2018 | CNY | 4.55 | 4.66 | 4.5 | 4.57 | 4.57 | -0.03 (-0.65%) | 4,278,000 |
| 15 Aug 2018 | CNY | 4.56 | 4.69 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 4,940,176 |
| 14 Aug 2018 | CNY | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 2,480,376 |
| 13 Aug 2018 | CNY | 4.6 | 4.63 | 4.53 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,394,953 |
| 10 Aug 2018 | CNY | 4.64 | 4.68 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,816,020 |
| 9 Aug 2018 | CNY | 4.58 | 4.68 | 4.49 | 4.68 | 4.68 | +0.11 (+2.41%) | 5,138,353 |
| 8 Aug 2018 | CNY | 4.57 | 4.8 | 4.48 | 4.57 | 4.57 | +0.01 (+0.22%) | 5,145,300 |
| 7 Aug 2018 | CNY | 4.49 | 4.58 | 4.45 | 4.56 | 4.56 | +0.11 (+2.47%) | 2,694,100 |
| 6 Aug 2018 | CNY | 4.5 | 4.55 | 4.4 | 4.45 | 4.45 | -0.18 (-3.89%) | 4,734,500 |
| 3 Aug 2018 | CNY | 4.66 | 4.73 | 4.62 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,397,600 |
| 2 Aug 2018 | CNY | 4.81 | 4.81 | 4.49 | 4.7 | 4.7 | -0.1 (-2.08%) | 7,496,600 |
| 1 Aug 2018 | CNY | 4.94 | 4.97 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 4,452,100 |
| 31 Jul 2018 | CNY | 4.84 | 4.87 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 1,989,507 |
| 30 Jul 2018 | CNY | 4.94 | 4.94 | 4.79 | 4.81 | 4.81 | -0.1 (-2.04%) | 4,861,399 |
| 27 Jul 2018 | CNY | 4.99 | 5.03 | 4.9 | 4.91 | 4.91 | -0.13 (-2.58%) | 7,445,634 |
| 26 Jul 2018 | CNY | 4.95 | 5.18 | 4.9 | 5.04 | 5.04 | +0.05 (+1.00%) | 11,894,504 |
| 25 Jul 2018 | CNY | 4.93 | 5 | 4.89 | 4.99 | 4.99 | +0.07 (+1.42%) | 6,946,804 |
