| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 3.97 | 4.03 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 9,644,756 |
| 27 Aug 2018 | CNY | 3.95 | 4.05 | 3.93 | 4.02 | 4.02 | +0.07 (+1.77%) | 12,260,055 |
| 24 Aug 2018 | CNY | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 7,030,256 |
| 23 Aug 2018 | CNY | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 7,231,456 |
| 22 Aug 2018 | CNY | 3.96 | 3.96 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 5,833,200 |
| 21 Aug 2018 | CNY | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 6,585,884 |
| 20 Aug 2018 | CNY | 3.93 | 3.95 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 7,585,900 |
| 17 Aug 2018 | CNY | 3.96 | 3.99 | 3.86 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,386,827 |
| 16 Aug 2018 | CNY | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | -0.01 (-0.25%) | 9,178,299 |
| 15 Aug 2018 | CNY | 4.02 | 4.03 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 7,779,100 |
| 14 Aug 2018 | CNY | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 8,509,270 |
| 13 Aug 2018 | CNY | 4 | 4.1 | 3.99 | 4.07 | 4.07 | +0.02 (+0.49%) | 9,771,862 |
| 10 Aug 2018 | CNY | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 8,024,670 |
| 9 Aug 2018 | CNY | 4 | 4.12 | 3.97 | 4.06 | 4.06 | +0.01 (+0.25%) | 16,280,529 |
| 8 Aug 2018 | CNY | 4 | 4.17 | 3.96 | 4.05 | 4.05 | +0.02 (+0.50%) | 18,364,228 |
| 7 Aug 2018 | CNY | 3.92 | 4.05 | 3.87 | 4.03 | 4.03 | +0.07 (+1.77%) | 15,971,296 |
| 6 Aug 2018 | CNY | 3.94 | 3.97 | 3.79 | 3.96 | 3.96 | 0.0 (0.0%) | 13,568,027 |
| 3 Aug 2018 | CNY | 3.96 | 3.99 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 7,884,300 |
| 2 Aug 2018 | CNY | 4.02 | 4.06 | 3.82 | 3.96 | 3.96 | -0.09 (-2.22%) | 14,501,489 |
| 1 Aug 2018 | CNY | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 10,045,570 |
| 31 Jul 2018 | CNY | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 7,438,400 |
| 30 Jul 2018 | CNY | 4.17 | 4.21 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 12,698,900 |
| 27 Jul 2018 | CNY | 4.2 | 4.24 | 4.14 | 4.15 | 4.15 | -0.08 (-1.89%) | 14,101,800 |
| 26 Jul 2018 | CNY | 4.33 | 4.36 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 23,063,600 |
| 25 Jul 2018 | CNY | 4.13 | 4.3 | 4.11 | 4.29 | 4.29 | +0.15 (+3.62%) | 35,102,500 |
| 24 Jul 2018 | CNY | 4.01 | 4.35 | 4.01 | 4.14 | 4.14 | +0.11 (+2.73%) | 27,855,990 |
| 23 Jul 2018 | CNY | 3.96 | 4.07 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 16,313,074 |
| 20 Jul 2018 | CNY | 3.93 | 3.97 | 3.87 | 3.96 | 3.96 | +0.01 (+0.25%) | 8,359,400 |
| 19 Jul 2018 | CNY | 3.95 | 3.98 | 3.86 | 3.95 | 3.95 | -0.01 (-0.25%) | 8,884,700 |
| 18 Jul 2018 | CNY | 3.94 | 4 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,444,500 |
