| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 3.8923 | 3.9 | 3.8615 | 3.9 | 3.9 | +0.015 (+0.40%) | 10,434,928 |
| 27 Aug 2018 | CNY | 3.8539 | 3.8923 | 3.8308 | 3.8846 | 3.8846 | +0.061 (+1.61%) | 12,227,238 |
| 24 Aug 2018 | CNY | 3.8154 | 3.8462 | 3.8077 | 3.8231 | 3.8231 | -0.015 (-0.40%) | 5,352,100 |
| 23 Aug 2018 | CNY | 3.8231 | 3.8462 | 3.8077 | 3.8385 | 3.8385 | +0.023 (+0.61%) | 7,039,047 |
| 22 Aug 2018 | CNY | 3.8385 | 3.8692 | 3.8 | 3.8154 | 3.8154 | -0.031 (-0.80%) | 9,140,220 |
| 21 Aug 2018 | CNY | 3.7692 | 3.8923 | 3.7539 | 3.8462 | 3.8462 | +0.069 (+1.83%) | 18,206,563 |
| 20 Aug 2018 | CNY | 3.7539 | 3.7846 | 3.7231 | 3.7769 | 3.7769 | +0.046 (+1.24%) | 8,940,603 |
| 17 Aug 2018 | CNY | 3.8308 | 3.8539 | 3.7231 | 3.7308 | 3.7308 | -0.069 (-1.82%) | 12,348,086 |
| 16 Aug 2018 | CNY | 3.7923 | 3.8923 | 3.7385 | 3.8 | 3.8 | -0.023 (-0.60%) | 11,418,928 |
| 15 Aug 2018 | CNY | 3.9231 | 3.9692 | 3.8154 | 3.8231 | 3.8231 | -0.061 (-1.58%) | 14,925,021 |
| 14 Aug 2018 | CNY | 3.8462 | 3.9077 | 3.8462 | 3.8846 | 3.8846 | +0.038 (+1.00%) | 10,938,292 |
| 13 Aug 2018 | CNY | 3.8231 | 3.8692 | 3.8 | 3.8462 | 3.8462 | -0.023 (-0.59%) | 11,676,015 |
| 10 Aug 2018 | CNY | 3.8385 | 3.8846 | 3.8308 | 3.8692 | 3.8692 | +0.015 (+0.40%) | 11,007,230 |
| 9 Aug 2018 | CNY | 3.7846 | 3.8692 | 3.7769 | 3.8539 | 3.8539 | +0.069 (+1.83%) | 13,016,380 |
| 8 Aug 2018 | CNY | 3.8231 | 3.8462 | 3.7769 | 3.7846 | 3.7846 | -0.069 (-1.80%) | 12,405,252 |
| 7 Aug 2018 | CNY | 3.8 | 3.8539 | 3.7231 | 3.8539 | 3.8539 | +0.085 (+2.25%) | 17,761,770 |
| 6 Aug 2018 | CNY | 3.8308 | 3.8692 | 3.7462 | 3.7692 | 3.7692 | -0.077 (-2.00%) | 13,144,734 |
| 3 Aug 2018 | CNY | 3.8769 | 3.9154 | 3.8231 | 3.8462 | 3.8462 | -0.015 (-0.40%) | 11,415,131 |
| 2 Aug 2018 | CNY | 3.9615 | 4.0077 | 3.7308 | 3.8615 | 3.8615 | -0.154 (-3.83%) | 28,874,498 |
| 1 Aug 2018 | CNY | 4.0539 | 4.1385 | 4 | 4.0154 | 4.0154 | 0.0 (0.0%) | 38,513,061 |
| 31 Jul 2018 | CNY | 4.0154 | 4.0462 | 3.9539 | 4.0154 | 4.0154 | 0.0 (0.0%) | 15,025,051 |
| 30 Jul 2018 | CNY | 4.0231 | 4.0846 | 3.9846 | 4.0154 | 4.0154 | -0.031 (-0.76%) | 16,633,331 |
| 27 Jul 2018 | CNY | 3.9923 | 4.1154 | 3.9923 | 4.0462 | 4.0462 | +0.046 (+1.16%) | 21,025,115 |
| 26 Jul 2018 | CNY | 4.0077 | 4.0231 | 3.9692 | 4 | 4 | +0.015 (+0.39%) | 12,582,362 |
| 25 Jul 2018 | CNY | 3.9769 | 4.0077 | 3.9462 | 3.9846 | 3.9846 | 0.0 (0.0%) | 12,150,281 |
| 24 Jul 2018 | CNY | 3.9077 | 4.0462 | 3.8923 | 3.9846 | 3.9846 | +0.077 (+1.97%) | 35,506,237 |
| 23 Jul 2018 | CNY | 3.8539 | 3.9077 | 3.8231 | 3.9077 | 3.9077 | +0.054 (+1.40%) | 12,164,873 |
| 20 Jul 2018 | CNY | 3.8462 | 3.8769 | 3.7923 | 3.8539 | 3.8539 | +0.015 (+0.40%) | 10,634,778 |
| 19 Jul 2018 | CNY | 3.8769 | 3.8923 | 3.8231 | 3.8385 | 3.8385 | -0.046 (-1.19%) | 7,567,064 |
| 18 Jul 2018 | CNY | 3.9077 | 3.9231 | 3.8769 | 3.8846 | 3.8846 | -0.038 (-0.98%) | 9,839,514 |
