| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 3.67 | 3.72 | 3.59 | 3.67 | 3.67 | -0.01 (-0.27%) | 27,695,951 |
| 20 Aug 2018 | CNY | 3.7 | 3.78 | 3.49 | 3.68 | 3.68 | -0.07 (-1.87%) | 42,563,551 |
| 17 Aug 2018 | CNY | 4 | 4.03 | 3.71 | 3.75 | 3.75 | -0.19 (-4.82%) | 37,960,391 |
| 16 Aug 2018 | CNY | 4.07 | 4.09 | 3.91 | 3.94 | 3.94 | -0.21 (-5.06%) | 35,976,465 |
| 15 Aug 2018 | CNY | 4.2 | 4.34 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 38,556,850 |
| 14 Aug 2018 | CNY | 4.24 | 4.33 | 4.18 | 4.19 | 4.19 | +0.04 (+0.96%) | 38,623,014 |
| 13 Aug 2018 | CNY | 4.14 | 4.17 | 4.07 | 4.15 | 4.15 | -0.05 (-1.19%) | 31,566,781 |
| 10 Aug 2018 | CNY | 4.22 | 4.28 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 33,512,751 |
| 9 Aug 2018 | CNY | 4.03 | 4.36 | 4.03 | 4.16 | 4.16 | +0.12 (+2.97%) | 46,121,895 |
| 8 Aug 2018 | CNY | 4.36 | 4.4 | 4.02 | 4.04 | 4.04 | -0.34 (-7.76%) | 49,939,948 |
| 7 Aug 2018 | CNY | 4.3 | 4.4 | 4.19 | 4.38 | 4.38 | +0.16 (+3.79%) | 41,227,933 |
| 6 Aug 2018 | CNY | 4.54 | 4.64 | 4.17 | 4.22 | 4.22 | -0.37 (-8.06%) | 47,903,586 |
| 3 Aug 2018 | CNY | 4.76 | 4.8 | 4.55 | 4.59 | 4.59 | -0.22 (-4.57%) | 38,258,263 |
| 2 Aug 2018 | CNY | 5.11 | 5.15 | 4.65 | 4.81 | 4.81 | -0.36 (-6.96%) | 57,945,701 |
| 1 Aug 2018 | CNY | 5.18 | 5.34 | 5.01 | 5.17 | 5.17 | +0.03 (+0.58%) | 54,221,945 |
| 31 Jul 2018 | CNY | 5.18 | 5.33 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 42,803,201 |
| 30 Jul 2018 | CNY | 5.39 | 5.42 | 5.02 | 5.1 | 5.1 | -0.4 (-7.27%) | 66,826,624 |
| 27 Jul 2018 | CNY | 5.63 | 5.73 | 5.48 | 5.5 | 5.5 | -0.21 (-3.68%) | 67,097,163 |
| 26 Jul 2018 | CNY | 5.52 | 5.87 | 5.5 | 5.71 | 5.71 | +0.21 (+3.82%) | 112,617,578 |
| 25 Jul 2018 | CNY | 5.54 | 5.71 | 5.41 | 5.5 | 5.5 | -0.09 (-1.61%) | 76,399,985 |
| 24 Jul 2018 | CNY | 5.4 | 5.72 | 5.33 | 5.59 | 5.59 | +0.15 (+2.76%) | 87,915,208 |
| 23 Jul 2018 | CNY | 5.6 | 5.66 | 5.27 | 5.44 | 5.44 | -0.33 (-5.72%) | 108,895,010 |
| 20 Jul 2018 | CNY | 5.76 | 6.06 | 5.71 | 5.77 | 5.77 | -1.27 (-18.04%) | 181,084,532 |
| 18 Jul 2018 | CNY | 5.76 | 7.04 | 5.76 | 7.04 | 7.04 | -9.47 (-57.36%) | 262,207,114 |
| 12 Feb 2018 | CNY | 16.08 | 16.87 | 16.08 | 16.51 | 16.51 | +0.43 (+2.67%) | 6,465,227 |
| 9 Feb 2018 | CNY | 15.7 | 16.22 | 15.7 | 16.08 | 16.08 | +0.18 (+1.13%) | 4,006,029 |
| 8 Feb 2018 | CNY | 15.75 | 16.35 | 15.65 | 15.9 | 15.9 | +0.09 (+0.57%) | 2,554,850 |
| 7 Feb 2018 | CNY | 15.5 | 15.99 | 15.04 | 15.81 | 15.81 | +0.3 (+1.93%) | 15,493,802 |
| 6 Feb 2018 | CNY | 15.55 | 16.8 | 15.22 | 15.51 | 15.51 | -0.05 (-0.32%) | 6,214,885 |
| 5 Feb 2018 | CNY | 15.3 | 15.59 | 15.26 | 15.56 | 15.56 | -0.06 (-0.38%) | 1,582,373 |
