| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 4.1 | 4.17 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 6,098,480 |
| 24 Aug 2018 | CNY | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 4,570,862 |
| 23 Aug 2018 | CNY | 4.11 | 4.13 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 5,309,362 |
| 22 Aug 2018 | CNY | 4.12 | 4.13 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,220,410 |
| 21 Aug 2018 | CNY | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,894,609 |
| 20 Aug 2018 | CNY | 4.11 | 4.13 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 7,981,922 |
| 17 Aug 2018 | CNY | 4.15 | 4.18 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 6,590,181 |
| 16 Aug 2018 | CNY | 4.14 | 4.18 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 6,293,278 |
| 15 Aug 2018 | CNY | 4.23 | 4.24 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 6,788,056 |
| 14 Aug 2018 | CNY | 4.22 | 4.23 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 3,732,699 |
| 13 Aug 2018 | CNY | 4.2 | 4.24 | 4.14 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,487,892 |
| 10 Aug 2018 | CNY | 4.2 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 6,628,614 |
| 9 Aug 2018 | CNY | 4.18 | 4.24 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 9,573,408 |
| 8 Aug 2018 | CNY | 4.27 | 4.27 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 5,611,600 |
| 7 Aug 2018 | CNY | 4.14 | 4.25 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 6,864,099 |
| 6 Aug 2018 | CNY | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 7,008,137 |
| 3 Aug 2018 | CNY | 4.19 | 4.31 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 5,870,350 |
| 2 Aug 2018 | CNY | 4.3 | 4.31 | 4.12 | 4.21 | 4.21 | -0.11 (-2.55%) | 13,247,594 |
| 1 Aug 2018 | CNY | 4.38 | 4.41 | 4.32 | 4.32 | 4.32 | -0.06 (-1.37%) | 8,954,220 |
| 31 Jul 2018 | CNY | 4.38 | 4.38 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,346,800 |
| 30 Jul 2018 | CNY | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 6,542,605 |
| 27 Jul 2018 | CNY | 4.38 | 4.42 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 7,695,839 |
| 26 Jul 2018 | CNY | 4.36 | 4.45 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 12,648,116 |
| 25 Jul 2018 | CNY | 4.39 | 4.4 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 8,145,001 |
| 24 Jul 2018 | CNY | 4.28 | 4.42 | 4.27 | 4.4 | 4.4 | +0.1 (+2.33%) | 15,739,034 |
| 23 Jul 2018 | CNY | 4.22 | 4.31 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,543,949 |
| 20 Jul 2018 | CNY | 4.24 | 4.26 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 6,850,993 |
| 19 Jul 2018 | CNY | 4.27 | 4.27 | 4.21 | 4.22 | 4.22 | -0.04 (-0.94%) | 4,770,800 |
| 18 Jul 2018 | CNY | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 5,595,712 |
| 17 Jul 2018 | CNY | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 5,244,245 |
