| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 4.74 | 4.78 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 724,697 |
| 31 Aug 2018 | CNY | 4.7 | 4.76 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 502,701 |
| 30 Aug 2018 | CNY | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 361,100 |
| 29 Aug 2018 | CNY | 4.72 | 4.78 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 349,900 |
| 28 Aug 2018 | CNY | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -0.02 (-0.42%) | 646,963 |
| 27 Aug 2018 | CNY | 4.73 | 4.8 | 4.69 | 4.79 | 4.79 | +0.07 (+1.48%) | 693,500 |
| 24 Aug 2018 | CNY | 4.7 | 4.81 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 682,700 |
| 23 Aug 2018 | CNY | 4.68 | 4.76 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 601,075 |
| 22 Aug 2018 | CNY | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 457,938 |
| 21 Aug 2018 | CNY | 4.7 | 4.8 | 4.64 | 4.74 | 4.74 | +0.07 (+1.50%) | 998,213 |
| 20 Aug 2018 | CNY | 4.71 | 4.73 | 4.58 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,196,683 |
| 17 Aug 2018 | CNY | 4.77 | 4.83 | 4.69 | 4.73 | 4.73 | -0.05 (-1.05%) | 453,200 |
| 16 Aug 2018 | CNY | 4.75 | 4.84 | 4.68 | 4.78 | 4.78 | +0.01 (+0.21%) | 747,475 |
| 15 Aug 2018 | CNY | 4.88 | 4.88 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 694,883 |
| 14 Aug 2018 | CNY | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 662,000 |
| 13 Aug 2018 | CNY | 4.89 | 4.91 | 4.8 | 4.9 | 4.9 | -0.01 (-0.20%) | 763,577 |
| 10 Aug 2018 | CNY | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | -0.03 (-0.61%) | 821,900 |
| 9 Aug 2018 | CNY | 4.9 | 4.94 | 4.8 | 4.94 | 4.94 | +0.1 (+2.07%) | 1,282,752 |
| 8 Aug 2018 | CNY | 4.79 | 4.92 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 1,100,974 |
| 7 Aug 2018 | CNY | 4.69 | 4.82 | 4.67 | 4.79 | 4.79 | +0.13 (+2.79%) | 927,400 |
| 6 Aug 2018 | CNY | 4.71 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 866,350 |
| 3 Aug 2018 | CNY | 4.73 | 4.83 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 892,274 |
| 2 Aug 2018 | CNY | 4.85 | 4.85 | 4.66 | 4.79 | 4.79 | -0.07 (-1.44%) | 1,978,736 |
| 1 Aug 2018 | CNY | 4.95 | 5.06 | 4.81 | 4.86 | 4.86 | -0.13 (-2.61%) | 2,294,277 |
| 31 Jul 2018 | CNY | 5.01 | 5.2 | 4.97 | 4.99 | 4.99 | +0.12 (+2.46%) | 2,966,543 |
| 30 Jul 2018 | CNY | 4.95 | 4.96 | 4.86 | 4.87 | 4.87 | -0.15 (-2.99%) | 2,345,500 |
| 27 Jul 2018 | CNY | 4.88 | 5.3 | 4.85 | 5.02 | 5.02 | +0.13 (+2.66%) | 3,924,100 |
| 26 Jul 2018 | CNY | 4.85 | 4.98 | 4.8 | 4.89 | 4.89 | +0.05 (+1.03%) | 1,659,891 |
| 25 Jul 2018 | CNY | 4.84 | 4.89 | 4.79 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,467,510 |
| 24 Jul 2018 | CNY | 4.7 | 4.94 | 4.68 | 4.87 | 4.87 | +0.16 (+3.40%) | 2,656,600 |
