| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 4,206,825 |
| 30 Aug 2018 | CNY | 4.2 | 4.25 | 4.1 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,595,570 |
| 29 Aug 2018 | CNY | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 2,544,437 |
| 28 Aug 2018 | CNY | 4.06 | 4.1 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,161,587 |
| 27 Aug 2018 | CNY | 4.02 | 4.07 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,009,423 |
| 24 Aug 2018 | CNY | 4.03 | 4.04 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,520,245 |
| 23 Aug 2018 | CNY | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,303,544 |
| 22 Aug 2018 | CNY | 4.05 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 1,578,143 |
| 21 Aug 2018 | CNY | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 1,640,215 |
| 20 Aug 2018 | CNY | 3.99 | 4.02 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 1,588,000 |
| 17 Aug 2018 | CNY | 4.09 | 4.11 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 2,342,200 |
| 16 Aug 2018 | CNY | 4.1 | 4.13 | 4.04 | 4.08 | 4.08 | -0.07 (-1.69%) | 1,852,729 |
| 15 Aug 2018 | CNY | 4.17 | 4.19 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,668,184 |
| 14 Aug 2018 | CNY | 4.16 | 4.21 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 2,125,730 |
| 13 Aug 2018 | CNY | 4.11 | 4.2 | 4.11 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,759,360 |
| 10 Aug 2018 | CNY | 4.13 | 4.2 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,713,655 |
| 9 Aug 2018 | CNY | 4.05 | 4.17 | 4.03 | 4.13 | 4.13 | +0.07 (+1.72%) | 3,083,148 |
| 8 Aug 2018 | CNY | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 2,000,007 |
| 7 Aug 2018 | CNY | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 2,840,900 |
| 6 Aug 2018 | CNY | 4.08 | 4.08 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 2,623,509 |
| 3 Aug 2018 | CNY | 4.1 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,513,500 |
| 2 Aug 2018 | CNY | 4.2 | 4.2 | 4.04 | 4.1 | 4.1 | -0.09 (-2.15%) | 4,107,292 |
| 1 Aug 2018 | CNY | 4.22 | 4.26 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,980,036 |
| 31 Jul 2018 | CNY | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 2,688,399 |
| 30 Jul 2018 | CNY | 4.27 | 4.29 | 4.17 | 4.19 | 4.19 | -0.08 (-1.87%) | 5,076,371 |
| 27 Jul 2018 | CNY | 4.29 | 4.3 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 4,426,388 |
| 26 Jul 2018 | CNY | 4.26 | 4.41 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 7,637,939 |
| 25 Jul 2018 | CNY | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 4,103,300 |
| 24 Jul 2018 | CNY | 4.2 | 4.27 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 6,064,039 |
| 23 Jul 2018 | CNY | 4.18 | 4.22 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,782,401 |
