| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | CNY | 3.9286 | 4.0406 | 3.9286 | 3.9566 | 3.9566 | -0.007 (-0.18%) | 852,230 |
| 15 Aug 2018 | CNY | 4.0546 | 4.0756 | 3.9426 | 3.9636 | 3.9636 | -0.126 (-3.08%) | 907,779 |
| 14 Aug 2018 | CNY | 4.0966 | 4.1597 | 4.0406 | 4.0896 | 4.0896 | -0.042 (-1.02%) | 1,097,703 |
| 13 Aug 2018 | CNY | 4.1036 | 4.1807 | 4.0336 | 4.1317 | 4.1317 | +0.007 (+0.17%) | 1,049,638 |
| 10 Aug 2018 | CNY | 4.1036 | 4.1737 | 4.0896 | 4.1247 | 4.1247 | -0.014 (-0.34%) | 1,066,974 |
| 9 Aug 2018 | CNY | 4.0266 | 4.1597 | 3.9916 | 4.1387 | 4.1387 | +0.084 (+2.07%) | 1,657,908 |
| 8 Aug 2018 | CNY | 4.1317 | 4.2017 | 4.0406 | 4.0546 | 4.0546 | -0.21 (-4.93%) | 3,101,616 |
| 7 Aug 2018 | CNY | 4.4328 | 4.5168 | 4.2017 | 4.2647 | 4.2647 | +0.042 (+0.99%) | 5,190,969 |
| 6 Aug 2018 | CNY | 3.9356 | 4.2437 | 3.9286 | 4.2227 | 4.2227 | +0.182 (+4.51%) | 3,051,483 |
| 3 Aug 2018 | CNY | 3.9916 | 4.1177 | 3.9706 | 4.0406 | 4.0406 | +0.063 (+1.58%) | 907,865 |
| 2 Aug 2018 | CNY | 4.0546 | 4.1247 | 3.8866 | 3.9776 | 3.9776 | -0.105 (-2.57%) | 1,215,656 |
| 1 Aug 2018 | CNY | 4.1597 | 4.1877 | 4.0616 | 4.0826 | 4.0826 | -0.07 (-1.69%) | 1,214,232 |
| 31 Jul 2018 | CNY | 4.1597 | 4.1807 | 4.1317 | 4.1527 | 4.1527 | -0.007 (-0.17%) | 856,657 |
| 30 Jul 2018 | CNY | 4.2017 | 4.2087 | 4.0896 | 4.1597 | 4.1597 | -0.035 (-0.83%) | 1,125,152 |
| 27 Jul 2018 | CNY | 4.2717 | 4.3838 | 4.1947 | 4.1947 | 4.1947 | -0.105 (-2.44%) | 2,112,350 |
| 26 Jul 2018 | CNY | 4.1247 | 4.3417 | 4.1247 | 4.2997 | 4.2997 | +0.14 (+3.37%) | 3,557,742 |
| 25 Jul 2018 | CNY | 4.1457 | 4.1877 | 4.1106 | 4.1597 | 4.1597 | -0.007 (-0.17%) | 1,119,837 |
| 24 Jul 2018 | CNY | 4.1036 | 4.1877 | 4.0756 | 4.1667 | 4.1667 | +0.035 (+0.85%) | 2,277,445 |
| 23 Jul 2018 | CNY | 3.9426 | 4.1527 | 3.9286 | 4.1317 | 4.1317 | +0.147 (+3.69%) | 1,899,414 |
| 20 Jul 2018 | CNY | 3.9566 | 4.0546 | 3.9286 | 3.9846 | 3.9846 | +0.028 (+0.71%) | 1,673,901 |
| 19 Jul 2018 | CNY | 4.0756 | 4.1036 | 3.9496 | 3.9566 | 3.9566 | -0.161 (-3.91%) | 1,319,686 |
| 18 Jul 2018 | CNY | 4.2087 | 4.2507 | 4.0966 | 4.1177 | 4.1177 | -0.105 (-2.49%) | 2,655,080 |
| 17 Jul 2018 | CNY | 3.9986 | 4.3417 | 3.9636 | 4.2227 | 4.2227 | +0.217 (+5.42%) | 2,789,241 |
| 16 Jul 2018 | CNY | 4.0056 | 4.0126 | 3.9356 | 4.0056 | 4.0056 | -0.007 (-0.17%) | 683,807 |
| 13 Jul 2018 | CNY | 3.9566 | 4.0196 | 3.9566 | 4.0126 | 4.0126 | +0.021 (+0.53%) | 775,342 |
| 12 Jul 2018 | CNY | 3.8936 | 4.0336 | 3.8936 | 3.9916 | 3.9916 | +0.07 (+1.78%) | 1,117,981 |
| 11 Jul 2018 | CNY | 3.9636 | 3.9636 | 3.8025 | 3.9216 | 3.9216 | -0.105 (-2.61%) | 1,044,439 |
| 10 Jul 2018 | CNY | 3.9706 | 4.0266 | 3.9566 | 4.0266 | 4.0266 | +0.021 (+0.52%) | 912,499 |
| 9 Jul 2018 | CNY | 3.9496 | 4.0266 | 3.9216 | 4.0056 | 4.0056 | +0.091 (+2.32%) | 878,928 |
| 6 Jul 2018 | CNY | 3.9216 | 4.0056 | 3.7465 | 3.9146 | 3.9146 | -0.021 (-0.53%) | 1,162,392 |
