| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 3.439 | 3.45 | 3.434 | 3.437 | 3.437 | -0.011 (-0.32%) | 3,252,832 |
| 28 Aug 2018 | CNY | 3.454 | 3.473 | 3.444 | 3.448 | 3.448 | -0.011 (-0.32%) | 4,396,830 |
| 27 Aug 2018 | CNY | 3.396 | 3.461 | 3.395 | 3.459 | 3.459 | +0.088 (+2.61%) | 4,995,970 |
| 24 Aug 2018 | CNY | 3.377 | 3.404 | 3.344 | 3.371 | 3.371 | 0.0 (0.0%) | 6,401,085 |
| 23 Aug 2018 | CNY | 3.358 | 3.39 | 3.337 | 3.371 | 3.371 | +0.003 (+0.09%) | 4,605,942 |
| 22 Aug 2018 | CNY | 3.374 | 3.375 | 3.352 | 3.368 | 3.368 | -0.012 (-0.36%) | 5,163,930 |
| 21 Aug 2018 | CNY | 3.327 | 3.382 | 3.318 | 3.38 | 3.38 | +0.065 (+1.96%) | 7,009,805 |
| 20 Aug 2018 | CNY | 3.291 | 3.316 | 3.264 | 3.315 | 3.315 | +0.033 (+1.01%) | 4,910,864 |
| 17 Aug 2018 | CNY | 3.329 | 3.355 | 3.279 | 3.282 | 3.282 | -0.045 (-1.35%) | 2,358,291 |
| 16 Aug 2018 | CNY | 3.286 | 3.365 | 3.282 | 3.327 | 3.327 | -0.017 (-0.51%) | 2,125,192 |
| 15 Aug 2018 | CNY | 3.421 | 3.421 | 3.339 | 3.344 | 3.344 | -0.079 (-2.31%) | 3,245,644 |
| 14 Aug 2018 | CNY | 3.435 | 3.44 | 3.406 | 3.423 | 3.423 | -0.018 (-0.52%) | 3,389,328 |
| 13 Aug 2018 | CNY | 3.451 | 3.451 | 3.385 | 3.441 | 3.441 | -0.01 (-0.29%) | 3,025,492 |
| 10 Aug 2018 | CNY | 3.449 | 3.471 | 3.433 | 3.451 | 3.451 | +0.079 (+2.34%) | 5,293,022 |
| 9 Aug 2018 | CNY | 3.499 | 3.499 | 3.348 | 3.372 | 3.372 | +0.016 (+0.48%) | 7,990,318 |
| 8 Aug 2018 | CNY | 3.414 | 3.414 | 3.355 | 3.356 | 3.356 | -0.058 (-1.70%) | 6,200,729 |
| 7 Aug 2018 | CNY | 3.348 | 3.414 | 3.318 | 3.414 | 3.414 | +0.085 (+2.55%) | 9,783,378 |
| 6 Aug 2018 | CNY | 3.546 | 3.546 | 3.057 | 3.329 | 3.329 | -0.041 (-1.22%) | 14,438,361 |
| 3 Aug 2018 | CNY | 3.418 | 3.424 | 3.37 | 3.37 | 3.37 | -0.048 (-1.40%) | 4,640,270 |
| 2 Aug 2018 | CNY | 3.503 | 3.503 | 3.381 | 3.418 | 3.418 | -0.085 (-2.43%) | 4,730,222 |
| 1 Aug 2018 | CNY | 3.583 | 3.591 | 3.497 | 3.503 | 3.503 | -0.067 (-1.88%) | 6,013,762 |
| 31 Jul 2018 | CNY | 3.563 | 3.585 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,574,731 |
| 30 Jul 2018 | CNY | 3.4 | 3.603 | 3.4 | 3.56 | 3.56 | -0.016 (-0.45%) | 3,329,817 |
| 27 Jul 2018 | CNY | 3.578 | 3.599 | 3.565 | 3.576 | 3.576 | -0.002 (-0.06%) | 3,803,504 |
| 26 Jul 2018 | CNY | 3.632 | 3.642 | 3.578 | 3.578 | 3.578 | -0.053 (-1.46%) | 5,993,397 |
| 25 Jul 2018 | CNY | 3.622 | 3.634 | 3.617 | 3.631 | 3.631 | +0.005 (+0.14%) | 4,986,598 |
| 24 Jul 2018 | CNY | 3.565 | 3.65 | 3.565 | 3.626 | 3.626 | +0.058 (+1.63%) | 9,866,530 |
| 23 Jul 2018 | CNY | 3.526 | 3.575 | 3.522 | 3.568 | 3.568 | +0.029 (+0.82%) | 4,960,640 |
| 20 Jul 2018 | CNY | 3.509 | 3.55 | 3.451 | 3.539 | 3.539 | +0.065 (+1.87%) | 5,412,895 |
| 19 Jul 2018 | CNY | 3.506 | 3.515 | 3.467 | 3.474 | 3.474 | -0.032 (-0.91%) | 3,706,568 |
