| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 4.15 | 4.36 | 4.11 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,056,313 |
| 30 Aug 2018 | CNY | 4.23 | 4.26 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 1,991,800 |
| 29 Aug 2018 | CNY | 4.24 | 4.38 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 5,673,213 |
| 28 Aug 2018 | CNY | 4.21 | 4.27 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,751,012 |
| 27 Aug 2018 | CNY | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 2,411,539 |
| 24 Aug 2018 | CNY | 4.13 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 1,290,074 |
| 23 Aug 2018 | CNY | 4.19 | 4.21 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,464,200 |
| 22 Aug 2018 | CNY | 4.17 | 4.27 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,090,600 |
| 21 Aug 2018 | CNY | 4.14 | 4.21 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,380,000 |
| 20 Aug 2018 | CNY | 4.15 | 4.16 | 4.07 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,941,700 |
| 17 Aug 2018 | CNY | 4.17 | 4.2 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,868,500 |
| 16 Aug 2018 | CNY | 4.1 | 4.19 | 4.07 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,708,587 |
| 15 Aug 2018 | CNY | 4.27 | 4.27 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 1,917,235 |
| 14 Aug 2018 | CNY | 4.2 | 4.3 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,712,400 |
| 13 Aug 2018 | CNY | 4.26 | 4.26 | 4.19 | 4.25 | 4.25 | -0.02 (-0.47%) | 1,464,379 |
| 10 Aug 2018 | CNY | 4.34 | 4.34 | 4.24 | 4.27 | 4.27 | -0.05 (-1.16%) | 1,837,600 |
| 9 Aug 2018 | CNY | 4.22 | 4.34 | 4.19 | 4.32 | 4.32 | +0.06 (+1.41%) | 3,276,500 |
| 8 Aug 2018 | CNY | 4.3 | 4.3 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,505,200 |
| 7 Aug 2018 | CNY | 4.19 | 4.29 | 4.16 | 4.28 | 4.28 | +0.12 (+2.88%) | 3,216,302 |
| 6 Aug 2018 | CNY | 4.19 | 4.25 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,322,702 |
| 3 Aug 2018 | CNY | 4.14 | 4.29 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 3,718,015 |
| 2 Aug 2018 | CNY | 4.14 | 4.18 | 4.05 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,452,881 |
| 1 Aug 2018 | CNY | 4.25 | 4.28 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,361,200 |
| 31 Jul 2018 | CNY | 4.24 | 4.3 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,886,308 |
| 30 Jul 2018 | CNY | 4.38 | 4.4 | 4.24 | 4.26 | 4.26 | -0.09 (-2.07%) | 3,596,179 |
| 27 Jul 2018 | CNY | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 3,036,547 |
| 26 Jul 2018 | CNY | 4.33 | 4.41 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 3,871,124 |
| 25 Jul 2018 | CNY | 4.32 | 4.36 | 4.27 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,209,279 |
| 24 Jul 2018 | CNY | 4.3 | 4.38 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 3,943,400 |
| 23 Jul 2018 | CNY | 4.19 | 4.29 | 4.17 | 4.29 | 4.29 | +0.08 (+1.90%) | 3,210,839 |
