| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 3.8647 | 3.8808 | 3.7681 | 3.8285 | 3.8285 | -0.056 (-1.45%) | 1,582,233 |
| 31 Aug 2018 | CNY | 3.909 | 3.9211 | 3.8446 | 3.8849 | 3.8849 | -0.012 (-0.31%) | 972,486 |
| 30 Aug 2018 | CNY | 3.9855 | 4.0258 | 3.8728 | 3.8969 | 3.8969 | -0.109 (-2.71%) | 1,649,376 |
| 29 Aug 2018 | CNY | 4.0016 | 4.0056 | 3.9573 | 4.0056 | 4.0056 | +0.004 (+0.10%) | 901,421 |
| 28 Aug 2018 | CNY | 4.0217 | 4.0298 | 3.9775 | 4.0016 | 4.0016 | +0.008 (+0.20%) | 1,587,524 |
| 27 Aug 2018 | CNY | 3.9211 | 4.0137 | 3.905 | 3.9936 | 3.9936 | +0.072 (+1.85%) | 1,710,748 |
| 24 Aug 2018 | CNY | 3.9251 | 3.9533 | 3.8889 | 3.9211 | 3.9211 | -0.028 (-0.71%) | 1,259,802 |
| 23 Aug 2018 | CNY | 3.9533 | 3.9815 | 3.8889 | 3.9493 | 3.9493 | +0.036 (+0.93%) | 1,167,586 |
| 22 Aug 2018 | CNY | 3.9654 | 3.9654 | 3.8849 | 3.913 | 3.913 | -0.056 (-1.42%) | 1,081,782 |
| 21 Aug 2018 | CNY | 3.8889 | 4.0177 | 3.8647 | 3.9694 | 3.9694 | +0.105 (+2.71%) | 1,747,802 |
| 20 Aug 2018 | CNY | 3.8406 | 3.905 | 3.7762 | 3.8647 | 3.8647 | +0.024 (+0.63%) | 1,550,512 |
| 17 Aug 2018 | CNY | 3.9654 | 3.9936 | 3.8366 | 3.8406 | 3.8406 | -0.064 (-1.65%) | 1,506,240 |
| 16 Aug 2018 | CNY | 3.905 | 3.9573 | 3.8245 | 3.905 | 3.905 | -0.044 (-1.12%) | 1,563,519 |
| 15 Aug 2018 | CNY | 4.0419 | 4.066 | 3.8647 | 3.9493 | 3.9493 | -0.093 (-2.29%) | 1,849,256 |
| 14 Aug 2018 | CNY | 4.0459 | 4.0741 | 4.0097 | 4.0419 | 4.0419 | 0.0 (0.0%) | 1,536,570 |
| 13 Aug 2018 | CNY | 3.9855 | 4.0419 | 3.9412 | 4.0419 | 4.0419 | +0.008 (+0.20%) | 1,698,126 |
| 10 Aug 2018 | CNY | 3.9775 | 4.054 | 3.9734 | 4.0338 | 4.0338 | +0.06 (+1.52%) | 2,189,397 |
| 9 Aug 2018 | CNY | 3.8688 | 4.0137 | 3.8607 | 3.9734 | 3.9734 | +0.097 (+2.49%) | 2,425,690 |
| 8 Aug 2018 | CNY | 3.9694 | 3.9815 | 3.8768 | 3.8768 | 3.8768 | -0.109 (-2.73%) | 2,167,247 |
| 7 Aug 2018 | CNY | 3.905 | 3.9976 | 3.8486 | 3.9855 | 3.9855 | +0.105 (+2.70%) | 2,433,286 |
| 6 Aug 2018 | CNY | 3.9936 | 4.0258 | 3.8406 | 3.8808 | 3.8808 | -0.121 (-3.02%) | 1,983,722 |
| 3 Aug 2018 | CNY | 4.0701 | 4.1023 | 3.9976 | 4.0016 | 4.0016 | -0.081 (-1.97%) | 1,620,492 |
| 2 Aug 2018 | CNY | 4.2673 | 4.2794 | 4.0137 | 4.0821 | 4.0821 | -0.197 (-4.61%) | 3,118,207 |
| 1 Aug 2018 | CNY | 4.3317 | 4.3921 | 4.2673 | 4.2794 | 4.2794 | -0.085 (-1.94%) | 1,658,566 |
| 31 Jul 2018 | CNY | 4.3398 | 4.38 | 4.3035 | 4.3639 | 4.3639 | +0.024 (+0.56%) | 1,930,266 |
| 30 Jul 2018 | CNY | 4.4887 | 4.4887 | 4.2874 | 4.3398 | 4.3398 | -0.121 (-2.71%) | 3,606,961 |
| 27 Jul 2018 | CNY | 4.5209 | 4.5572 | 4.4525 | 4.4606 | 4.4606 | -0.101 (-2.21%) | 3,208,508 |
| 26 Jul 2018 | CNY | 4.5089 | 4.5612 | 4.4807 | 4.5612 | 4.5612 | +0.032 (+0.71%) | 3,190,278 |
| 25 Jul 2018 | CNY | 4.5491 | 4.6095 | 4.5089 | 4.529 | 4.529 | +0.02 (+0.45%) | 3,504,372 |
| 24 Jul 2018 | CNY | 4.3921 | 4.529 | 4.3921 | 4.5089 | 4.5089 | +0.097 (+2.19%) | 4,045,474 |
