| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | CNY | 4.2 | 4.33 | 4.2 | 4.29 | 4.29 | +0.05 (+1.18%) | 3,340,826 |
| 10 Sep 2018 | CNY | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -0.1 (-2.30%) | 2,712,400 |
| 7 Sep 2018 | CNY | 4.33 | 4.37 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 3,687,718 |
| 6 Sep 2018 | CNY | 4.3 | 4.34 | 4.27 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,753,166 |
| 5 Sep 2018 | CNY | 4.3 | 4.37 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 4,156,979 |
| 4 Sep 2018 | CNY | 4.22 | 4.38 | 4.2 | 4.34 | 4.34 | +0.11 (+2.60%) | 7,643,604 |
| 3 Sep 2018 | CNY | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 2,982,300 |
| 31 Aug 2018 | CNY | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 2,267,000 |
| 30 Aug 2018 | CNY | 4.3 | 4.31 | 4.18 | 4.21 | 4.21 | -0.11 (-2.55%) | 3,600,345 |
| 29 Aug 2018 | CNY | 4.31 | 4.46 | 4.3 | 4.32 | 4.32 | +0.03 (+0.70%) | 5,238,881 |
| 28 Aug 2018 | CNY | 4.29 | 4.3 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,060,000 |
| 27 Aug 2018 | CNY | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 3,295,990 |
| 24 Aug 2018 | CNY | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,657,526 |
| 23 Aug 2018 | CNY | 4.2 | 4.23 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,082,900 |
| 22 Aug 2018 | CNY | 4.21 | 4.25 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,812,900 |
| 21 Aug 2018 | CNY | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 2,345,326 |
| 20 Aug 2018 | CNY | 4.18 | 4.24 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,159,900 |
| 17 Aug 2018 | CNY | 4.28 | 4.3 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,205,861 |
| 16 Aug 2018 | CNY | 4.33 | 4.33 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 3,006,781 |
| 15 Aug 2018 | CNY | 4.46 | 4.46 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 3,099,800 |
| 14 Aug 2018 | CNY | 4.38 | 4.49 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 3,115,661 |
| 13 Aug 2018 | CNY | 4.33 | 4.41 | 4.3 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,518,612 |
| 10 Aug 2018 | CNY | 4.38 | 4.43 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,703,077 |
| 9 Aug 2018 | CNY | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | +0.07 (+1.62%) | 3,702,158 |
| 8 Aug 2018 | CNY | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,676,300 |
| 7 Aug 2018 | CNY | 4.27 | 4.38 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 3,558,009 |
| 6 Aug 2018 | CNY | 4.32 | 4.36 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 3,351,224 |
| 3 Aug 2018 | CNY | 4.38 | 4.44 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 3,083,812 |
| 2 Aug 2018 | CNY | 4.6 | 4.6 | 4.33 | 4.39 | 4.39 | -0.24 (-5.18%) | 8,329,489 |
| 1 Aug 2018 | CNY | 4.74 | 4.79 | 4.59 | 4.63 | 4.63 | -0.11 (-2.32%) | 4,510,300 |
