| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 4.17 | 4.22 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,353,057 |
| 30 Aug 2018 | CNY | 4.23 | 4.25 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 7,322,457 |
| 29 Aug 2018 | CNY | 4.29 | 4.3 | 4.23 | 4.23 | 4.23 | -0.06 (-1.40%) | 6,010,200 |
| 28 Aug 2018 | CNY | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 5,677,700 |
| 27 Aug 2018 | CNY | 4.26 | 4.35 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 10,228,815 |
| 24 Aug 2018 | CNY | 4.24 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 8,289,100 |
| 23 Aug 2018 | CNY | 4.22 | 4.29 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 6,923,200 |
| 22 Aug 2018 | CNY | 4.26 | 4.28 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 5,652,600 |
| 21 Aug 2018 | CNY | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 8,003,540 |
| 20 Aug 2018 | CNY | 4.2 | 4.25 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 7,958,400 |
| 17 Aug 2018 | CNY | 4.25 | 4.28 | 4.17 | 4.17 | 4.17 | -0.07 (-1.65%) | 8,260,800 |
| 16 Aug 2018 | CNY | 4.18 | 4.32 | 4.15 | 4.24 | 4.24 | +0.04 (+0.95%) | 12,149,480 |
| 15 Aug 2018 | CNY | 4.25 | 4.28 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 8,662,639 |
| 14 Aug 2018 | CNY | 4.26 | 4.28 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 4,987,420 |
| 13 Aug 2018 | CNY | 4.26 | 4.28 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,630,100 |
| 10 Aug 2018 | CNY | 4.27 | 4.32 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 8,129,100 |
| 9 Aug 2018 | CNY | 4.21 | 4.33 | 4.19 | 4.29 | 4.29 | +0.08 (+1.90%) | 12,231,500 |
| 8 Aug 2018 | CNY | 4.27 | 4.3 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 7,286,000 |
| 7 Aug 2018 | CNY | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 7,274,130 |
| 6 Aug 2018 | CNY | 4.2 | 4.28 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 8,326,031 |
| 3 Aug 2018 | CNY | 4.27 | 4.32 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 6,832,358 |
| 2 Aug 2018 | CNY | 4.47 | 4.49 | 4.21 | 4.3 | 4.3 | -0.17 (-3.80%) | 13,463,047 |
| 1 Aug 2018 | CNY | 4.6 | 4.64 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 10,645,616 |
| 31 Jul 2018 | CNY | 4.52 | 4.64 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 7,511,400 |
| 30 Jul 2018 | CNY | 4.65 | 4.68 | 4.53 | 4.56 | 4.56 | -0.12 (-2.56%) | 11,666,018 |
| 27 Jul 2018 | CNY | 4.72 | 4.76 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 9,427,700 |
| 26 Jul 2018 | CNY | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 14,504,609 |
| 25 Jul 2018 | CNY | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | -0.05 (-1.05%) | 12,181,457 |
| 24 Jul 2018 | CNY | 4.61 | 4.86 | 4.61 | 4.74 | 4.74 | +0.09 (+1.94%) | 23,551,440 |
| 23 Jul 2018 | CNY | 4.56 | 4.66 | 4.52 | 4.65 | 4.65 | +0.05 (+1.09%) | 18,541,662 |
