| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | CNY | 4.14 | 4.15 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 5,445,551 |
| 13 Aug 2018 | CNY | 4.1 | 4.16 | 4.05 | 4.14 | 4.14 | -0.01 (-0.24%) | 12,716,791 |
| 10 Aug 2018 | CNY | 4.1 | 4.18 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 14,950,808 |
| 9 Aug 2018 | CNY | 4 | 4.11 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 12,065,901 |
| 8 Aug 2018 | CNY | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 7,959,389 |
| 7 Aug 2018 | CNY | 3.95 | 4.06 | 3.93 | 4.04 | 4.04 | +0.07 (+1.76%) | 9,186,272 |
| 6 Aug 2018 | CNY | 3.99 | 4.03 | 3.91 | 3.97 | 3.97 | -0.02 (-0.50%) | 9,059,823 |
| 3 Aug 2018 | CNY | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,458,027 |
| 2 Aug 2018 | CNY | 4.07 | 4.1 | 3.91 | 3.98 | 3.98 | -0.1 (-2.45%) | 11,362,547 |
| 1 Aug 2018 | CNY | 4.19 | 4.21 | 4.08 | 4.08 | 4.08 | -0.13 (-3.09%) | 14,711,135 |
| 31 Jul 2018 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,264,341 |
| 30 Jul 2018 | CNY | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 8,923,302 |
| 27 Jul 2018 | CNY | 4.19 | 4.25 | 4.19 | 4.22 | 4.22 | +0.04 (+0.96%) | 11,128,756 |
| 26 Jul 2018 | CNY | 4.2 | 4.24 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 10,806,996 |
| 25 Jul 2018 | CNY | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 11,053,684 |
| 24 Jul 2018 | CNY | 4.11 | 4.23 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 17,972,992 |
| 23 Jul 2018 | CNY | 4.03 | 4.12 | 4.01 | 4.11 | 4.11 | +0.07 (+1.73%) | 12,315,859 |
| 20 Jul 2018 | CNY | 3.98 | 4.06 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 8,925,591 |
| 19 Jul 2018 | CNY | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,318,600 |
| 18 Jul 2018 | CNY | 4.01 | 4.05 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,314,800 |
| 17 Jul 2018 | CNY | 4.01 | 4.03 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 5,833,356 |
| 16 Jul 2018 | CNY | 4.07 | 4.1 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 11,968,254 |
| 13 Jul 2018 | CNY | 4.02 | 4.14 | 4.02 | 4.1 | 4.1 | +0.11 (+2.76%) | 14,039,696 |
| 12 Jul 2018 | CNY | 3.9 | 4 | 3.9 | 3.99 | 3.99 | +0.1 (+2.57%) | 7,513,226 |
| 11 Jul 2018 | CNY | 3.95 | 3.96 | 3.86 | 3.89 | 3.89 | -0.1 (-2.51%) | 9,279,312 |
| 10 Jul 2018 | CNY | 3.94 | 4.02 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,933,135 |
| 9 Jul 2018 | CNY | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | +0.11 (+2.86%) | 9,296,218 |
| 6 Jul 2018 | CNY | 3.9 | 3.91 | 3.82 | 3.85 | 3.85 | -0.09 (-2.28%) | 9,438,964 |
| 5 Jul 2018 | CNY | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 10,972,487 |
| 4 Jul 2018 | CNY | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 6,122,316 |
