| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,348,848 |
| 3 Sep 2018 | CNY | 3.59 | 3.6 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,903,264 |
| 31 Aug 2018 | CNY | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 2,572,717 |
| 30 Aug 2018 | CNY | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 2,026,778 |
| 29 Aug 2018 | CNY | 3.7 | 3.7 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,814,500 |
| 28 Aug 2018 | CNY | 3.68 | 3.7 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 2,128,910 |
| 27 Aug 2018 | CNY | 3.64 | 3.73 | 3.63 | 3.7 | 3.7 | +0.07 (+1.93%) | 3,591,436 |
| 24 Aug 2018 | CNY | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,109,434 |
| 23 Aug 2018 | CNY | 3.65 | 3.66 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 3,012,601 |
| 22 Aug 2018 | CNY | 3.69 | 3.7 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,056,400 |
| 21 Aug 2018 | CNY | 3.63 | 3.7 | 3.62 | 3.69 | 3.69 | +0.06 (+1.65%) | 2,887,000 |
| 20 Aug 2018 | CNY | 3.59 | 3.65 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 3,037,144 |
| 17 Aug 2018 | CNY | 3.67 | 3.68 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 3,677,800 |
| 16 Aug 2018 | CNY | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,756,739 |
| 15 Aug 2018 | CNY | 3.74 | 3.74 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,440,600 |
| 14 Aug 2018 | CNY | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,316,669 |
| 13 Aug 2018 | CNY | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,018,900 |
| 10 Aug 2018 | CNY | 3.78 | 3.8 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 4,345,700 |
| 9 Aug 2018 | CNY | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 4,656,924 |
| 8 Aug 2018 | CNY | 3.77 | 3.8 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,161,600 |
| 7 Aug 2018 | CNY | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 5,610,453 |
| 6 Aug 2018 | CNY | 3.69 | 3.74 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,172,500 |
| 3 Aug 2018 | CNY | 3.69 | 3.75 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 9,638,134 |
| 2 Aug 2018 | CNY | 3.8 | 3.8 | 3.67 | 3.68 | 3.68 | -0.13 (-3.41%) | 17,165,607 |
| 1 Aug 2018 | CNY | 4.06 | 4.06 | 3.79 | 3.81 | 3.81 | -0.28 (-6.85%) | 22,754,474 |
| 31 Jul 2018 | CNY | 3.86 | 4.22 | 3.85 | 4.09 | 4.09 | +0.22 (+5.68%) | 29,934,947 |
| 30 Jul 2018 | CNY | 3.96 | 3.98 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 4,230,100 |
| 27 Jul 2018 | CNY | 3.93 | 3.99 | 3.89 | 3.97 | 3.97 | +0.06 (+1.53%) | 9,459,735 |
| 26 Jul 2018 | CNY | 3.87 | 3.94 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 7,537,850 |
| 25 Jul 2018 | CNY | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 5,975,929 |
