| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 4.56 | 4.63 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 6,073,700 |
| 24 Aug 2018 | CNY | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 3,256,400 |
| 23 Aug 2018 | CNY | 4.47 | 4.58 | 4.45 | 4.54 | 4.54 | +0.08 (+1.79%) | 6,211,740 |
| 22 Aug 2018 | CNY | 4.55 | 4.55 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 4,472,766 |
| 21 Aug 2018 | CNY | 4.45 | 4.58 | 4.42 | 4.55 | 4.55 | +0.12 (+2.71%) | 6,004,666 |
| 20 Aug 2018 | CNY | 4.54 | 4.54 | 4.36 | 4.43 | 4.43 | -0.08 (-1.77%) | 7,566,071 |
| 17 Aug 2018 | CNY | 4.58 | 4.6 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,622,000 |
| 16 Aug 2018 | CNY | 4.59 | 4.62 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,495,857 |
| 15 Aug 2018 | CNY | 4.76 | 4.77 | 4.56 | 4.59 | 4.59 | -0.17 (-3.57%) | 6,789,643 |
| 14 Aug 2018 | CNY | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 3,127,752 |
| 13 Aug 2018 | CNY | 4.74 | 4.79 | 4.66 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,181,262 |
| 10 Aug 2018 | CNY | 4.73 | 4.81 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,884,764 |
| 9 Aug 2018 | CNY | 4.62 | 4.77 | 4.62 | 4.74 | 4.74 | +0.09 (+1.94%) | 7,190,498 |
| 8 Aug 2018 | CNY | 4.66 | 4.76 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 7,321,905 |
| 7 Aug 2018 | CNY | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | +0.1 (+2.18%) | 8,061,540 |
| 6 Aug 2018 | CNY | 4.79 | 4.79 | 4.51 | 4.59 | 4.59 | -0.18 (-3.77%) | 11,572,900 |
| 3 Aug 2018 | CNY | 4.88 | 4.94 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 9,556,542 |
| 2 Aug 2018 | CNY | 5.03 | 5.03 | 4.78 | 4.9 | 4.9 | -0.14 (-2.78%) | 11,736,964 |
| 1 Aug 2018 | CNY | 5.05 | 5.12 | 4.99 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,498,734 |
| 31 Jul 2018 | CNY | 5.03 | 5.08 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,133,500 |
| 30 Jul 2018 | CNY | 5.11 | 5.11 | 5.01 | 5.07 | 5.07 | -0.04 (-0.78%) | 5,663,240 |
| 27 Jul 2018 | CNY | 5.14 | 5.16 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,576,816 |
| 26 Jul 2018 | CNY | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 7,317,910 |
| 25 Jul 2018 | CNY | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 7,433,202 |
| 24 Jul 2018 | CNY | 5.08 | 5.18 | 5.05 | 5.16 | 5.16 | +0.08 (+1.57%) | 9,178,026 |
| 23 Jul 2018 | CNY | 5.05 | 5.09 | 4.98 | 5.08 | 5.08 | +0.02 (+0.40%) | 6,114,725 |
| 20 Jul 2018 | CNY | 5.05 | 5.09 | 4.93 | 5.06 | 5.06 | +0.02 (+0.40%) | 6,697,661 |
| 19 Jul 2018 | CNY | 5.09 | 5.11 | 4.99 | 5.04 | 5.04 | -0.02 (-0.40%) | 4,138,560 |
| 18 Jul 2018 | CNY | 5.06 | 5.16 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 5,934,692 |
| 17 Jul 2018 | CNY | 5.06 | 5.06 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 4,339,900 |
