| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 2.65 | 2.67 | 2.58 | 2.61 | 2.61 | -0.04 (-1.51%) | 22,314,330 |
| 30 Aug 2018 | CNY | 2.73 | 2.74 | 2.65 | 2.65 | 2.65 | -0.09 (-3.28%) | 29,036,107 |
| 29 Aug 2018 | CNY | 2.72 | 2.77 | 2.69 | 2.74 | 2.74 | +0.01 (+0.37%) | 38,108,427 |
| 28 Aug 2018 | CNY | 2.87 | 2.91 | 2.73 | 2.73 | 2.73 | -0.17 (-5.86%) | 71,134,167 |
| 27 Aug 2018 | CNY | 2.85 | 2.93 | 2.83 | 2.9 | 2.9 | -0.05 (-1.69%) | 59,130,950 |
| 24 Aug 2018 | CNY | 2.72 | 2.99 | 2.71 | 2.95 | 2.95 | +0.23 (+8.46%) | 134,860,854 |
| 23 Aug 2018 | CNY | 2.71 | 2.75 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 17,187,800 |
| 22 Aug 2018 | CNY | 2.67 | 2.79 | 2.64 | 2.73 | 2.73 | +0.06 (+2.25%) | 34,465,860 |
| 21 Aug 2018 | CNY | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 17,319,484 |
| 20 Aug 2018 | CNY | 2.7 | 2.72 | 2.57 | 2.65 | 2.65 | -0.05 (-1.85%) | 31,097,423 |
| 17 Aug 2018 | CNY | 2.82 | 2.85 | 2.67 | 2.7 | 2.7 | -0.14 (-4.93%) | 36,264,682 |
| 16 Aug 2018 | CNY | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 20,808,363 |
| 15 Aug 2018 | CNY | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | -0.09 (-3.03%) | 28,268,324 |
| 14 Aug 2018 | CNY | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 17,591,960 |
| 13 Aug 2018 | CNY | 2.93 | 2.95 | 2.86 | 2.95 | 2.95 | -0.03 (-1.01%) | 25,633,646 |
| 10 Aug 2018 | CNY | 3 | 3.05 | 2.95 | 2.98 | 2.98 | -0.04 (-1.32%) | 37,443,494 |
| 9 Aug 2018 | CNY | 2.95 | 3.05 | 2.92 | 3.02 | 3.02 | +0.07 (+2.37%) | 33,978,709 |
| 8 Aug 2018 | CNY | 2.96 | 3 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 31,130,196 |
| 7 Aug 2018 | CNY | 2.92 | 3.02 | 2.91 | 2.99 | 2.99 | +0.07 (+2.40%) | 38,033,529 |
| 6 Aug 2018 | CNY | 2.88 | 3.01 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 36,585,398 |
| 3 Aug 2018 | CNY | 2.9 | 2.97 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 27,324,890 |
| 2 Aug 2018 | CNY | 3.02 | 3.03 | 2.77 | 2.9 | 2.9 | -0.15 (-4.92%) | 62,318,907 |
| 1 Aug 2018 | CNY | 3.16 | 3.17 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 38,596,911 |
| 31 Jul 2018 | CNY | 3.14 | 3.19 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 30,351,339 |
| 30 Jul 2018 | CNY | 3.25 | 3.26 | 3.1 | 3.14 | 3.14 | -0.11 (-3.38%) | 43,735,177 |
| 27 Jul 2018 | CNY | 3.37 | 3.39 | 3.23 | 3.25 | 3.25 | -0.11 (-3.27%) | 64,872,001 |
| 26 Jul 2018 | CNY | 3.27 | 3.48 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 107,987,774 |
| 25 Jul 2018 | CNY | 3.19 | 3.3 | 3.17 | 3.27 | 3.27 | +0.08 (+2.51%) | 60,985,963 |
| 24 Jul 2018 | CNY | 3.11 | 3.23 | 3.08 | 3.19 | 3.19 | +0.08 (+2.57%) | 58,807,211 |
| 23 Jul 2018 | CNY | 3.13 | 3.14 | 3.02 | 3.11 | 3.11 | -0.07 (-2.20%) | 59,380,277 |
