| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 13,128,031 |
| 12 Sep 2018 | CNY | 2.52 | 2.55 | 2.39 | 2.42 | 2.42 | -0.1 (-3.97%) | 16,036,758 |
| 11 Sep 2018 | CNY | 2.54 | 2.62 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 13,337,800 |
| 10 Sep 2018 | CNY | 2.5 | 2.66 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 23,393,304 |
| 7 Sep 2018 | CNY | 2.45 | 2.57 | 2.4 | 2.54 | 2.54 | +0.21 (+9.01%) | 42,717,740 |
| 5 Sep 2018 | CNY | 2.31 | 2.36 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 9,363,839 |
| 4 Sep 2018 | CNY | 2.3 | 2.41 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 21,271,316 |
| 3 Sep 2018 | CNY | 2.25 | 2.31 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 8,672,931 |
| 31 Aug 2018 | CNY | 2.28 | 2.3 | 2.24 | 2.27 | 2.27 | -0.04 (-1.73%) | 11,346,619 |
| 30 Aug 2018 | CNY | 2.26 | 2.36 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 14,721,529 |
| 29 Aug 2018 | CNY | 2.28 | 2.3 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 5,992,293 |
| 28 Aug 2018 | CNY | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 7,591,128 |
| 27 Aug 2018 | CNY | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 7,575,207 |
| 24 Aug 2018 | CNY | 2.26 | 2.29 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 11,416,800 |
| 23 Aug 2018 | CNY | 2.28 | 2.31 | 2.2 | 2.27 | 2.27 | -0.02 (-0.87%) | 13,899,701 |
| 22 Aug 2018 | CNY | 2.23 | 2.35 | 2.22 | 2.29 | 2.29 | +0.04 (+1.78%) | 15,038,325 |
| 21 Aug 2018 | CNY | 2.24 | 2.31 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 9,880,316 |
| 20 Aug 2018 | CNY | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | +0.04 (+1.83%) | 9,024,271 |
| 17 Aug 2018 | CNY | 2.13 | 2.29 | 2.13 | 2.19 | 2.19 | 0.0 (0.0%) | 14,684,880 |
| 16 Aug 2018 | CNY | 2.16 | 2.23 | 2.13 | 2.19 | 2.19 | +0.01 (+0.46%) | 13,753,028 |
| 15 Aug 2018 | CNY | 2.23 | 2.24 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 11,066,300 |
| 14 Aug 2018 | CNY | 2.15 | 2.27 | 2.14 | 2.24 | 2.24 | +0.08 (+3.70%) | 15,587,245 |
| 13 Aug 2018 | CNY | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 7,995,943 |
| 10 Aug 2018 | CNY | 2.12 | 2.16 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 6,623,300 |
| 9 Aug 2018 | CNY | 2.06 | 2.14 | 2.05 | 2.12 | 2.12 | +0.04 (+1.92%) | 6,767,263 |
| 8 Aug 2018 | CNY | 2.02 | 2.09 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 9,446,176 |
| 7 Aug 2018 | CNY | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | +0.05 (+2.53%) | 7,990,110 |
| 6 Aug 2018 | CNY | 2.05 | 2.07 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 10,079,000 |
| 3 Aug 2018 | CNY | 2.09 | 2.12 | 2.01 | 2.08 | 2.08 | -0.02 (-0.95%) | 7,568,201 |
| 2 Aug 2018 | CNY | 2.17 | 2.17 | 2.06 | 2.1 | 2.1 | -0.07 (-3.23%) | 13,802,100 |
