| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 4.0692 | 4.1923 | 4.0462 | 4.0923 | 4.0923 | +0.031 (+0.76%) | 13,596,653 |
| 30 Aug 2018 | CNY | 4.1308 | 4.1539 | 4.0462 | 4.0615 | 4.0615 | -0.062 (-1.49%) | 7,040,647 |
| 29 Aug 2018 | CNY | 4.2 | 4.2308 | 4.0923 | 4.1231 | 4.1231 | -0.054 (-1.29%) | 8,309,282 |
| 28 Aug 2018 | CNY | 4.1692 | 4.2462 | 4.1462 | 4.1769 | 4.1769 | -0.008 (-0.18%) | 8,262,337 |
| 27 Aug 2018 | CNY | 4.1462 | 4.2154 | 4.1154 | 4.1846 | 4.1846 | -0.008 (-0.18%) | 9,669,454 |
| 24 Aug 2018 | CNY | 4.1539 | 4.2154 | 4.1077 | 4.1923 | 4.1923 | +0.054 (+1.30%) | 8,802,157 |
| 23 Aug 2018 | CNY | 4.1385 | 4.1769 | 4.0846 | 4.1385 | 4.1385 | -0.008 (-0.19%) | 7,278,979 |
| 22 Aug 2018 | CNY | 4.1539 | 4.2231 | 4.1077 | 4.1462 | 4.1462 | -0.015 (-0.37%) | 7,191,893 |
| 21 Aug 2018 | CNY | 4.0923 | 4.2 | 4.0539 | 4.1615 | 4.1615 | +0.054 (+1.31%) | 10,994,239 |
| 20 Aug 2018 | CNY | 4.2692 | 4.3154 | 3.9846 | 4.1077 | 4.1077 | -0.169 (-3.96%) | 18,028,371 |
| 17 Aug 2018 | CNY | 4.2846 | 4.3615 | 4.2539 | 4.2769 | 4.2769 | +0.023 (+0.54%) | 9,831,966 |
| 16 Aug 2018 | CNY | 4.3462 | 4.4462 | 4.2308 | 4.2539 | 4.2539 | -0.215 (-4.82%) | 18,270,850 |
| 15 Aug 2018 | CNY | 4.5692 | 4.5692 | 4.4462 | 4.4692 | 4.4692 | -0.092 (-2.02%) | 13,181,012 |
| 14 Aug 2018 | CNY | 4.5692 | 4.7077 | 4.5231 | 4.5615 | 4.5615 | -0.108 (-2.31%) | 17,225,111 |
| 13 Aug 2018 | CNY | 4.7769 | 4.7769 | 4.5308 | 4.6692 | 4.6692 | +0.146 (+3.23%) | 36,427,547 |
| 10 Aug 2018 | CNY | 4.3692 | 4.5231 | 4.3385 | 4.5231 | 4.5231 | +0.146 (+3.34%) | 23,881,388 |
| 9 Aug 2018 | CNY | 4.3231 | 4.4154 | 4.3077 | 4.3769 | 4.3769 | +0.031 (+0.71%) | 15,456,896 |
| 8 Aug 2018 | CNY | 4.3 | 4.3769 | 4.2692 | 4.3462 | 4.3462 | +0.054 (+1.26%) | 15,975,898 |
| 7 Aug 2018 | CNY | 4.1923 | 4.3 | 4.1923 | 4.2923 | 4.2923 | +0.115 (+2.76%) | 15,098,413 |
| 6 Aug 2018 | CNY | 4.1462 | 4.2308 | 4.0846 | 4.1769 | 4.1769 | +0.046 (+1.12%) | 10,277,018 |
| 3 Aug 2018 | CNY | 4.1 | 4.1769 | 4.0308 | 4.1308 | 4.1308 | +0.015 (+0.37%) | 16,371,204 |
| 2 Aug 2018 | CNY | 4.2 | 4.2615 | 3.7769 | 4.1154 | 4.1154 | -0.077 (-1.83%) | 19,836,286 |
| 1 Aug 2018 | CNY | 4.2 | 4.2846 | 4.1615 | 4.1923 | 4.1923 | 0.0 (0.0%) | 11,124,730 |
| 31 Jul 2018 | CNY | 4.0769 | 4.3539 | 4.0692 | 4.1923 | 4.1923 | +0.1 (+2.44%) | 14,871,788 |
| 30 Jul 2018 | CNY | 4.1692 | 4.1769 | 4.0462 | 4.0923 | 4.0923 | -0.077 (-1.84%) | 8,980,041 |
| 27 Jul 2018 | CNY | 4.1692 | 4.1846 | 4.1308 | 4.1692 | 4.1692 | -0.008 (-0.18%) | 5,765,570 |
| 26 Jul 2018 | CNY | 4.2308 | 4.2539 | 4.1385 | 4.1769 | 4.1769 | -0.038 (-0.91%) | 10,880,504 |
| 25 Jul 2018 | CNY | 4.1385 | 4.2615 | 4.1385 | 4.2154 | 4.2154 | +0.077 (+1.86%) | 15,690,502 |
| 24 Jul 2018 | CNY | 4.1308 | 4.1692 | 4.0923 | 4.1385 | 4.1385 | +0.008 (+0.19%) | 8,344,419 |
| 23 Jul 2018 | CNY | 4.0923 | 4.1308 | 4.0769 | 4.1308 | 4.1308 | +0.062 (+1.51%) | 6,319,411 |
