| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 2.86 | 2.89 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 12,296,100 |
| 3 Sep 2018 | CNY | 2.91 | 2.92 | 2.83 | 2.86 | 2.86 | -0.06 (-2.05%) | 19,270,554 |
| 31 Aug 2018 | CNY | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 13,779,300 |
| 30 Aug 2018 | CNY | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 9,634,621 |
| 29 Aug 2018 | CNY | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 10,292,200 |
| 28 Aug 2018 | CNY | 3.01 | 3.02 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 9,307,001 |
| 27 Aug 2018 | CNY | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 10,747,420 |
| 24 Aug 2018 | CNY | 3 | 3 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 8,687,116 |
| 23 Aug 2018 | CNY | 2.98 | 3 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 6,564,015 |
| 22 Aug 2018 | CNY | 3 | 3.01 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 7,309,100 |
| 21 Aug 2018 | CNY | 2.97 | 3.02 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 6,676,600 |
| 20 Aug 2018 | CNY | 2.99 | 3.01 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 7,917,899 |
| 17 Aug 2018 | CNY | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 8,989,100 |
| 16 Aug 2018 | CNY | 2.98 | 3 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 10,716,652 |
| 15 Aug 2018 | CNY | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 8,492,400 |
| 14 Aug 2018 | CNY | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 6,551,714 |
| 13 Aug 2018 | CNY | 3.05 | 3.05 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 10,907,670 |
| 10 Aug 2018 | CNY | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 12,653,400 |
| 9 Aug 2018 | CNY | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 21,184,352 |
| 8 Aug 2018 | CNY | 3.04 | 3.12 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 16,759,700 |
| 7 Aug 2018 | CNY | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | +0.08 (+2.70%) | 11,247,702 |
| 6 Aug 2018 | CNY | 2.99 | 3 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 8,833,200 |
| 3 Aug 2018 | CNY | 3.01 | 3.03 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 6,592,800 |
| 2 Aug 2018 | CNY | 3.09 | 3.09 | 2.94 | 3.02 | 3.02 | -0.07 (-2.27%) | 18,356,303 |
| 1 Aug 2018 | CNY | 3.11 | 3.16 | 3.07 | 3.09 | 3.09 | -0.04 (-1.28%) | 10,431,601 |
| 31 Jul 2018 | CNY | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 9,589,001 |
| 30 Jul 2018 | CNY | 3.15 | 3.2 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 17,514,100 |
| 27 Jul 2018 | CNY | 3.15 | 3.3 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 27,021,603 |
| 26 Jul 2018 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 14,374,200 |
| 25 Jul 2018 | CNY | 3.11 | 3.18 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 19,851,267 |
