| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 3.9929 | 4.1 | 3.9714 | 4.0786 | 4.0786 | +0.086 (+2.15%) | 5,165,986 |
| 24 Aug 2018 | CNY | 4.0071 | 4.0357 | 3.9429 | 3.9929 | 3.9929 | -0.057 (-1.41%) | 2,021,170 |
| 23 Aug 2018 | CNY | 4.0857 | 4.1143 | 3.9286 | 4.05 | 4.05 | -0.057 (-1.39%) | 4,459,035 |
| 22 Aug 2018 | CNY | 4.1 | 4.1857 | 4.0786 | 4.1071 | 4.1071 | 0.0 (0.0%) | 3,508,573 |
| 21 Aug 2018 | CNY | 4 | 4.2214 | 3.9643 | 4.1071 | 4.1071 | +0.107 (+2.68%) | 3,993,010 |
| 20 Aug 2018 | CNY | 4.0357 | 4.0714 | 3.9071 | 4 | 4 | -0.071 (-1.75%) | 3,433,500 |
| 17 Aug 2018 | CNY | 4.1286 | 4.1929 | 4.0214 | 4.0714 | 4.0714 | +0.05 (+1.24%) | 9,128,936 |
| 16 Aug 2018 | CNY | 4.0286 | 4.0571 | 3.9786 | 4.0214 | 4.0214 | -0.029 (-0.71%) | 2,719,500 |
| 15 Aug 2018 | CNY | 4.1286 | 4.1286 | 4.0214 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,702,210 |
| 14 Aug 2018 | CNY | 4.1143 | 4.1286 | 4.0643 | 4.1 | 4.1 | -0.036 (-0.86%) | 2,817,080 |
| 13 Aug 2018 | CNY | 4.1429 | 4.1429 | 4.05 | 4.1357 | 4.1357 | -0.086 (-2.03%) | 4,958,872 |
| 10 Aug 2018 | CNY | 4.2 | 4.25 | 4.1071 | 4.2214 | 4.2214 | 0.0 (0.0%) | 7,657,631 |
| 9 Aug 2018 | CNY | 4.0214 | 4.2571 | 4.0214 | 4.2214 | 4.2214 | +0.164 (+4.05%) | 6,249,937 |
| 8 Aug 2018 | CNY | 4.1143 | 4.1143 | 4.0214 | 4.0571 | 4.0571 | -0.05 (-1.22%) | 3,260,313 |
| 7 Aug 2018 | CNY | 4 | 4.1143 | 3.9929 | 4.1071 | 4.1071 | +0.064 (+1.59%) | 2,681,211 |
| 6 Aug 2018 | CNY | 4.0714 | 4.0786 | 3.9786 | 4.0429 | 4.0429 | -0.079 (-1.90%) | 4,680,074 |
| 3 Aug 2018 | CNY | 4.0357 | 4.1357 | 3.9714 | 4.1214 | 4.1214 | +0.043 (+1.05%) | 5,518,037 |
| 2 Aug 2018 | CNY | 4.2 | 4.2 | 3.8929 | 4.0786 | 4.0786 | -0.164 (-3.87%) | 7,846,731 |
| 1 Aug 2018 | CNY | 4.2643 | 4.3714 | 4.1143 | 4.2429 | 4.2429 | -0.243 (-5.41%) | 9,294,719 |
| 31 Jul 2018 | CNY | 4.2643 | 4.5 | 4.2 | 4.4857 | 4.4857 | +0.25 (+5.90%) | 10,470,761 |
| 30 Jul 2018 | CNY | 4.3786 | 4.3786 | 4.2 | 4.2357 | 4.2357 | -0.121 (-2.79%) | 5,949,991 |
| 27 Jul 2018 | CNY | 4.0714 | 4.4214 | 4.0357 | 4.3571 | 4.3571 | +0.243 (+5.90%) | 12,176,003 |
| 26 Jul 2018 | CNY | 3.9 | 4.1571 | 3.9 | 4.1143 | 4.1143 | +0.193 (+4.92%) | 5,950,378 |
| 25 Jul 2018 | CNY | 3.95 | 3.95 | 3.8929 | 3.9214 | 3.9214 | -0.029 (-0.72%) | 2,628,411 |
| 24 Jul 2018 | CNY | 3.9286 | 3.9571 | 3.8571 | 3.95 | 3.95 | +0.036 (+0.91%) | 3,389,226 |
| 23 Jul 2018 | CNY | 3.8857 | 3.9143 | 3.7857 | 3.9143 | 3.9143 | +0.036 (+0.92%) | 1,860,320 |
| 20 Jul 2018 | CNY | 3.8071 | 3.9 | 3.7643 | 3.8786 | 3.8786 | +0.064 (+1.69%) | 2,674,891 |
| 19 Jul 2018 | CNY | 3.8071 | 3.8214 | 3.75 | 3.8143 | 3.8143 | +0.007 (+0.19%) | 2,453,500 |
| 18 Jul 2018 | CNY | 3.7643 | 3.8214 | 3.7643 | 3.8071 | 3.8071 | +0.029 (+0.75%) | 1,786,680 |
| 17 Jul 2018 | CNY | 3.7714 | 3.8 | 3.7071 | 3.7786 | 3.7786 | +0.007 (+0.19%) | 2,825,135 |
