| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 3.58 | 3.59 | 3.5 | 3.55 | 3.55 | -0.04 (-1.11%) | 5,254,600 |
| 31 Aug 2018 | CNY | 3.59 | 3.63 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 4,407,900 |
| 30 Aug 2018 | CNY | 3.66 | 3.68 | 3.59 | 3.59 | 3.59 | -0.09 (-2.45%) | 4,652,200 |
| 29 Aug 2018 | CNY | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | +0.05 (+1.38%) | 8,320,326 |
| 28 Aug 2018 | CNY | 3.54 | 3.67 | 3.53 | 3.63 | 3.63 | +0.08 (+2.25%) | 10,195,061 |
| 27 Aug 2018 | CNY | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | +0.08 (+2.31%) | 6,228,403 |
| 24 Aug 2018 | CNY | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 4,275,501 |
| 23 Aug 2018 | CNY | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 4,745,700 |
| 22 Aug 2018 | CNY | 3.51 | 3.58 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 5,864,400 |
| 21 Aug 2018 | CNY | 3.48 | 3.52 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 6,079,424 |
| 20 Aug 2018 | CNY | 3.5 | 3.54 | 3.37 | 3.49 | 3.49 | -0.01 (-0.29%) | 8,880,716 |
| 17 Aug 2018 | CNY | 3.62 | 3.65 | 3.49 | 3.5 | 3.5 | -0.09 (-2.51%) | 11,002,000 |
| 16 Aug 2018 | CNY | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 8,417,693 |
| 15 Aug 2018 | CNY | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 6,441,100 |
| 14 Aug 2018 | CNY | 3.75 | 3.82 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 9,523,343 |
| 13 Aug 2018 | CNY | 3.74 | 3.77 | 3.66 | 3.75 | 3.75 | -0.05 (-1.32%) | 10,759,945 |
| 10 Aug 2018 | CNY | 3.83 | 3.85 | 3.77 | 3.8 | 3.8 | -0.06 (-1.55%) | 9,052,782 |
| 9 Aug 2018 | CNY | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 12,420,702 |
| 8 Aug 2018 | CNY | 3.81 | 3.88 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 12,653,584 |
| 7 Aug 2018 | CNY | 3.74 | 3.85 | 3.72 | 3.84 | 3.84 | +0.11 (+2.95%) | 11,187,602 |
| 6 Aug 2018 | CNY | 3.75 | 3.82 | 3.69 | 3.73 | 3.73 | -0.09 (-2.36%) | 10,290,000 |
| 3 Aug 2018 | CNY | 3.74 | 3.87 | 3.68 | 3.82 | 3.82 | +0.08 (+2.14%) | 13,738,214 |
| 2 Aug 2018 | CNY | 3.81 | 3.84 | 3.68 | 3.74 | 3.74 | -0.11 (-2.86%) | 9,853,496 |
| 1 Aug 2018 | CNY | 3.97 | 4.01 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 10,557,296 |
| 31 Jul 2018 | CNY | 4.02 | 4.04 | 3.9 | 3.98 | 3.98 | -0.06 (-1.49%) | 9,218,390 |
| 30 Jul 2018 | CNY | 4.05 | 4.11 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 11,210,602 |
| 27 Jul 2018 | CNY | 4.13 | 4.16 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 10,193,522 |
| 26 Jul 2018 | CNY | 4.12 | 4.17 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 11,965,422 |
| 25 Jul 2018 | CNY | 4.12 | 4.19 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 12,463,521 |
| 24 Jul 2018 | CNY | 3.98 | 4.23 | 3.96 | 4.16 | 4.16 | +0.16 (+4%) | 19,177,114 |
