| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 4.55 | 4.57 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,492,475 |
| 23 Aug 2018 | CNY | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 2,560,700 |
| 22 Aug 2018 | CNY | 4.57 | 4.57 | 4.49 | 4.56 | 4.56 | -0.01 (-0.22%) | 3,880,456 |
| 21 Aug 2018 | CNY | 4.54 | 4.57 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 2,753,700 |
| 20 Aug 2018 | CNY | 4.55 | 4.59 | 4.46 | 4.57 | 4.57 | -0.01 (-0.22%) | 5,277,661 |
| 17 Aug 2018 | CNY | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 4,517,600 |
| 16 Aug 2018 | CNY | 4.58 | 4.59 | 4.52 | 4.58 | 4.58 | -0.01 (-0.22%) | 4,089,314 |
| 15 Aug 2018 | CNY | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 3,765,945 |
| 14 Aug 2018 | CNY | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 4,295,260 |
| 13 Aug 2018 | CNY | 4.7 | 4.73 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 5,381,921 |
| 10 Aug 2018 | CNY | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 3,448,951 |
| 9 Aug 2018 | CNY | 4.56 | 4.69 | 4.55 | 4.68 | 4.68 | +0.09 (+1.96%) | 6,023,629 |
| 8 Aug 2018 | CNY | 4.62 | 4.63 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 2,876,341 |
| 7 Aug 2018 | CNY | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,838,853 |
| 6 Aug 2018 | CNY | 4.53 | 4.58 | 4.47 | 4.57 | 4.57 | 0.0 (0.0%) | 5,203,809 |
| 3 Aug 2018 | CNY | 4.55 | 4.59 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 3,841,371 |
| 2 Aug 2018 | CNY | 4.56 | 4.58 | 4.41 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,454,904 |
| 1 Aug 2018 | CNY | 4.63 | 4.64 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 6,235,318 |
| 31 Jul 2018 | CNY | 4.71 | 4.71 | 4.56 | 4.62 | 4.62 | -0.09 (-1.91%) | 8,165,802 |
| 30 Jul 2018 | CNY | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,081,683 |
| 27 Jul 2018 | CNY | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 5,717,555 |
| 26 Jul 2018 | CNY | 4.65 | 4.89 | 4.65 | 4.8 | 4.8 | +0.13 (+2.78%) | 15,813,135 |
| 25 Jul 2018 | CNY | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 5,665,079 |
| 24 Jul 2018 | CNY | 4.56 | 4.65 | 4.55 | 4.65 | 4.65 | +0.07 (+1.53%) | 7,414,289 |
| 23 Jul 2018 | CNY | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,850,187 |
| 20 Jul 2018 | CNY | 4.57 | 4.6 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,325,545 |
| 19 Jul 2018 | CNY | 4.56 | 4.61 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 5,028,154 |
| 18 Jul 2018 | CNY | 4.61 | 4.63 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,724,454 |
| 17 Jul 2018 | CNY | 4.6 | 4.62 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,729,378 |
| 16 Jul 2018 | CNY | 4.57 | 4.62 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,760,134 |
