| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 4.28 | 4.3 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,162,041 |
| 30 Aug 2018 | CNY | 4.3 | 4.31 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 920,991 |
| 29 Aug 2018 | CNY | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,052,000 |
| 28 Aug 2018 | CNY | 4.36 | 4.38 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,281,400 |
| 27 Aug 2018 | CNY | 4.29 | 4.36 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 1,383,290 |
| 24 Aug 2018 | CNY | 4.27 | 4.32 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,023,858 |
| 23 Aug 2018 | CNY | 4.32 | 4.34 | 4.24 | 4.33 | 4.33 | 0.0 (0.0%) | 1,470,700 |
| 22 Aug 2018 | CNY | 4.55 | 4.55 | 4.31 | 4.33 | 4.33 | -0.18 (-3.99%) | 2,465,743 |
| 21 Aug 2018 | CNY | 4.38 | 4.54 | 4.36 | 4.51 | 4.51 | +0.14 (+3.20%) | 2,691,839 |
| 20 Aug 2018 | CNY | 4.38 | 4.38 | 4.26 | 4.37 | 4.37 | +0.03 (+0.69%) | 1,294,000 |
| 17 Aug 2018 | CNY | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,690,100 |
| 16 Aug 2018 | CNY | 4.28 | 4.39 | 4.24 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,315,800 |
| 15 Aug 2018 | CNY | 4.44 | 4.48 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 2,105,764 |
| 14 Aug 2018 | CNY | 4.38 | 4.48 | 4.33 | 4.42 | 4.42 | +0.04 (+0.91%) | 2,139,300 |
| 13 Aug 2018 | CNY | 4.39 | 4.42 | 4.29 | 4.38 | 4.38 | 0.0 (0.0%) | 1,631,422 |
| 10 Aug 2018 | CNY | 4.37 | 4.44 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,435,702 |
| 9 Aug 2018 | CNY | 4.27 | 4.4 | 4.23 | 4.37 | 4.37 | +0.1 (+2.34%) | 1,932,000 |
| 8 Aug 2018 | CNY | 4.38 | 4.38 | 4.24 | 4.27 | 4.27 | -0.07 (-1.61%) | 1,503,000 |
| 7 Aug 2018 | CNY | 4.24 | 4.38 | 4.17 | 4.34 | 4.34 | +0.13 (+3.09%) | 1,743,078 |
| 6 Aug 2018 | CNY | 4.24 | 4.36 | 4.14 | 4.21 | 4.21 | -0.1 (-2.32%) | 2,339,301 |
| 3 Aug 2018 | CNY | 4.35 | 4.4 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 1,568,608 |
| 2 Aug 2018 | CNY | 4.55 | 4.62 | 4.3 | 4.37 | 4.37 | -0.19 (-4.17%) | 3,070,200 |
| 1 Aug 2018 | CNY | 4.59 | 4.65 | 4.51 | 4.56 | 4.56 | -0.02 (-0.44%) | 3,491,510 |
| 31 Jul 2018 | CNY | 4.5 | 4.63 | 4.46 | 4.58 | 4.58 | +0.07 (+1.55%) | 3,406,500 |
| 30 Jul 2018 | CNY | 4.66 | 4.71 | 4.48 | 4.51 | 4.51 | -0.16 (-3.43%) | 3,555,300 |
| 27 Jul 2018 | CNY | 4.66 | 4.73 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 3,197,200 |
| 26 Jul 2018 | CNY | 4.6 | 4.74 | 4.58 | 4.66 | 4.66 | +0.07 (+1.53%) | 3,601,428 |
| 25 Jul 2018 | CNY | 4.61 | 4.64 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 1,944,873 |
| 24 Jul 2018 | CNY | 4.47 | 4.62 | 4.45 | 4.59 | 4.59 | +0.09 (+2%) | 3,800,042 |
| 23 Jul 2018 | CNY | 4.39 | 4.55 | 4.35 | 4.5 | 4.5 | +0.09 (+2.04%) | 2,526,073 |
