| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 3.51 | 3.58 | 3.49 | 3.57 | 3.57 | +0.04 (+1.13%) | 3,581,516 |
| 24 Aug 2018 | CNY | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,435,805 |
| 23 Aug 2018 | CNY | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,652,200 |
| 22 Aug 2018 | CNY | 3.5 | 3.5 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,216,200 |
| 21 Aug 2018 | CNY | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,953,400 |
| 20 Aug 2018 | CNY | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,142,000 |
| 17 Aug 2018 | CNY | 3.5 | 3.57 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,880,800 |
| 16 Aug 2018 | CNY | 3.42 | 3.49 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,367,703 |
| 15 Aug 2018 | CNY | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 1,998,500 |
| 14 Aug 2018 | CNY | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 2,371,500 |
| 13 Aug 2018 | CNY | 3.51 | 3.52 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,031,200 |
| 10 Aug 2018 | CNY | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 2,058,312 |
| 9 Aug 2018 | CNY | 3.45 | 3.56 | 3.43 | 3.53 | 3.53 | +0.08 (+2.32%) | 3,058,768 |
| 8 Aug 2018 | CNY | 3.5 | 3.53 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 2,580,300 |
| 7 Aug 2018 | CNY | 3.41 | 3.54 | 3.4 | 3.51 | 3.51 | +0.1 (+2.93%) | 2,919,400 |
| 6 Aug 2018 | CNY | 3.45 | 3.48 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 2,601,300 |
| 3 Aug 2018 | CNY | 3.5 | 3.52 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 2,148,501 |
| 2 Aug 2018 | CNY | 3.66 | 3.66 | 3.41 | 3.5 | 3.5 | -0.15 (-4.11%) | 4,520,653 |
| 1 Aug 2018 | CNY | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 2,647,500 |
| 31 Jul 2018 | CNY | 3.74 | 3.75 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,909,711 |
| 30 Jul 2018 | CNY | 3.8 | 3.8 | 3.67 | 3.7 | 3.7 | -0.1 (-2.63%) | 4,104,700 |
| 27 Jul 2018 | CNY | 3.83 | 3.88 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 4,132,171 |
| 26 Jul 2018 | CNY | 3.79 | 3.88 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 5,267,422 |
| 25 Jul 2018 | CNY | 3.75 | 3.8 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,154,700 |
| 24 Jul 2018 | CNY | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 5,054,807 |
| 23 Jul 2018 | CNY | 3.67 | 3.72 | 3.65 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,573,907 |
| 20 Jul 2018 | CNY | 3.58 | 3.69 | 3.54 | 3.67 | 3.67 | +0.1 (+2.80%) | 3,670,101 |
| 19 Jul 2018 | CNY | 3.66 | 3.67 | 3.54 | 3.57 | 3.57 | -0.09 (-2.46%) | 2,502,801 |
| 18 Jul 2018 | CNY | 3.66 | 3.71 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 3,627,300 |
| 17 Jul 2018 | CNY | 3.68 | 3.71 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 2,532,585 |
