| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 3.49 | 3.63 | 3.49 | 3.55 | 3.55 | +0.04 (+1.14%) | 7,729,280 |
| 27 Aug 2018 | CNY | 3.43 | 3.51 | 3.43 | 3.51 | 3.51 | +0.05 (+1.45%) | 6,380,200 |
| 24 Aug 2018 | CNY | 3.46 | 3.47 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 5,693,000 |
| 23 Aug 2018 | CNY | 3.47 | 3.52 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 7,017,141 |
| 22 Aug 2018 | CNY | 3.43 | 3.62 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 12,451,151 |
| 21 Aug 2018 | CNY | 3.45 | 3.52 | 3.25 | 3.46 | 3.46 | +0.01 (+0.29%) | 20,749,107 |
| 20 Aug 2018 | CNY | 3.71 | 3.71 | 3.43 | 3.45 | 3.45 | -0.36 (-9.45%) | 23,619,638 |
| 17 Aug 2018 | CNY | 3.96 | 3.98 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 5,527,935 |
| 16 Aug 2018 | CNY | 3.97 | 4 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 5,096,294 |
| 15 Aug 2018 | CNY | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 4,186,080 |
| 14 Aug 2018 | CNY | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,958,800 |
| 13 Aug 2018 | CNY | 4.05 | 4.1 | 4 | 4.07 | 4.07 | -0.04 (-0.97%) | 5,682,753 |
| 10 Aug 2018 | CNY | 4.08 | 4.13 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,713,817 |
| 9 Aug 2018 | CNY | 3.98 | 4.12 | 3.96 | 4.1 | 4.1 | +0.09 (+2.24%) | 9,293,459 |
| 8 Aug 2018 | CNY | 4.04 | 4.08 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,461,485 |
| 7 Aug 2018 | CNY | 3.94 | 4.04 | 3.92 | 4.03 | 4.03 | +0.08 (+2.03%) | 5,419,000 |
| 6 Aug 2018 | CNY | 4.02 | 4.03 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,827,707 |
| 3 Aug 2018 | CNY | 4.01 | 4.06 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 5,472,071 |
| 2 Aug 2018 | CNY | 4.09 | 4.09 | 3.93 | 4.01 | 4.01 | -0.08 (-1.96%) | 10,053,151 |
| 1 Aug 2018 | CNY | 4.19 | 4.21 | 4.09 | 4.09 | 4.09 | -0.1 (-2.39%) | 7,268,559 |
| 31 Jul 2018 | CNY | 4.1 | 4.2 | 4.09 | 4.19 | 4.19 | +0.03 (+0.72%) | 5,090,560 |
| 30 Jul 2018 | CNY | 4.3 | 4.3 | 4.14 | 4.16 | 4.16 | -0.16 (-3.70%) | 11,275,671 |
| 27 Jul 2018 | CNY | 4.41 | 4.41 | 4.29 | 4.32 | 4.32 | -0.11 (-2.48%) | 12,158,900 |
| 26 Jul 2018 | CNY | 4.29 | 4.45 | 4.29 | 4.43 | 4.43 | +0.15 (+3.50%) | 19,143,075 |
| 25 Jul 2018 | CNY | 4.21 | 4.37 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 13,327,004 |
| 24 Jul 2018 | CNY | 4.15 | 4.24 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 12,362,468 |
| 23 Jul 2018 | CNY | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,464,142 |
| 20 Jul 2018 | CNY | 4.11 | 4.25 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 8,305,594 |
| 19 Jul 2018 | CNY | 4.18 | 4.21 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 9,023,983 |
| 18 Jul 2018 | CNY | 4.22 | 4.26 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 6,552,022 |
