| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31 Jul 2018 | CNY | 4.7 | 4.76 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 3,270,812 |
| 30 Jul 2018 | CNY | 4.87 | 4.92 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 8,144,532 |
| 27 Jul 2018 | CNY | 4.98 | 5.01 | 4.87 | 4.89 | 4.89 | -0.13 (-2.59%) | 5,961,636 |
| 26 Jul 2018 | CNY | 4.9 | 5.05 | 4.87 | 5.02 | 5.02 | +0.13 (+2.66%) | 8,385,060 |
| 25 Jul 2018 | CNY | 4.91 | 4.96 | 4.88 | 4.89 | 4.89 | -0.04 (-0.81%) | 4,562,042 |
| 24 Jul 2018 | CNY | 4.8 | 4.97 | 4.78 | 4.93 | 4.93 | +0.12 (+2.49%) | 7,578,300 |
| 23 Jul 2018 | CNY | 4.72 | 4.82 | 4.69 | 4.81 | 4.81 | +0.06 (+1.26%) | 4,388,500 |
| 20 Jul 2018 | CNY | 4.69 | 4.76 | 4.63 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,769,029 |
| 19 Jul 2018 | CNY | 4.75 | 4.8 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 5,060,700 |
| 18 Jul 2018 | CNY | 4.71 | 5.12 | 4.69 | 4.78 | 4.78 | +0.08 (+1.70%) | 10,089,270 |
| 17 Jul 2018 | CNY | 4.64 | 4.72 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,688,242 |
| 16 Jul 2018 | CNY | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -0.14 (-2.93%) | 3,537,269 |
| 13 Jul 2018 | CNY | 4.77 | 4.79 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,420,511 |
| 12 Jul 2018 | CNY | 4.58 | 4.79 | 4.56 | 4.76 | 4.76 | +0.15 (+3.25%) | 5,440,911 |
| 11 Jul 2018 | CNY | 4.71 | 4.71 | 4.56 | 4.61 | 4.61 | -0.15 (-3.15%) | 4,356,100 |
| 10 Jul 2018 | CNY | 4.73 | 4.77 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 3,448,800 |
| 9 Jul 2018 | CNY | 4.64 | 4.74 | 4.63 | 4.72 | 4.72 | +0.1 (+2.16%) | 3,473,472 |
| 6 Jul 2018 | CNY | 4.65 | 4.72 | 4.5 | 4.62 | 4.62 | -0.05 (-1.07%) | 5,057,160 |
| 5 Jul 2018 | CNY | 4.75 | 4.83 | 4.66 | 4.67 | 4.67 | -0.1 (-2.10%) | 4,535,612 |
| 4 Jul 2018 | CNY | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 4,341,400 |
| 3 Jul 2018 | CNY | 4.77 | 4.86 | 4.72 | 4.84 | 4.84 | +0.08 (+1.68%) | 4,629,312 |
| 2 Jul 2018 | CNY | 4.85 | 4.88 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 4,673,971 |
