| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 5.48 | 5.62 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 10,289,180 |
| 24 Aug 2018 | CNY | 5.5 | 5.6 | 5.41 | 5.51 | 5.51 | +0.01 (+0.18%) | 10,226,543 |
| 23 Aug 2018 | CNY | 5.46 | 5.6 | 5.46 | 5.5 | 5.5 | +0.07 (+1.29%) | 6,674,362 |
| 22 Aug 2018 | CNY | 5.48 | 5.54 | 5.4 | 5.43 | 5.43 | -0.08 (-1.45%) | 5,378,372 |
| 21 Aug 2018 | CNY | 5.45 | 5.65 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 8,383,168 |
| 20 Aug 2018 | CNY | 5.39 | 5.45 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 5,794,208 |
| 17 Aug 2018 | CNY | 5.52 | 5.55 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 6,191,936 |
| 16 Aug 2018 | CNY | 5.47 | 5.55 | 5.35 | 5.46 | 5.46 | -0.05 (-0.91%) | 6,796,544 |
| 15 Aug 2018 | CNY | 5.73 | 5.76 | 5.5 | 5.51 | 5.51 | -0.18 (-3.16%) | 10,677,756 |
| 14 Aug 2018 | CNY | 5.6 | 5.77 | 5.57 | 5.69 | 5.69 | +0.04 (+0.71%) | 12,973,018 |
| 13 Aug 2018 | CNY | 5.68 | 5.68 | 5.55 | 5.65 | 5.65 | -0.14 (-2.42%) | 10,635,662 |
| 10 Aug 2018 | CNY | 5.61 | 5.93 | 5.61 | 5.79 | 5.79 | +0.19 (+3.39%) | 15,163,923 |
| 9 Aug 2018 | CNY | 5.5 | 5.66 | 5.42 | 5.6 | 5.6 | +0.11 (+2.00%) | 9,043,649 |
| 8 Aug 2018 | CNY | 5.55 | 5.57 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 6,502,292 |
| 7 Aug 2018 | CNY | 5.43 | 5.56 | 5.37 | 5.55 | 5.55 | +0.15 (+2.78%) | 6,673,273 |
| 6 Aug 2018 | CNY | 5.5 | 5.55 | 5.33 | 5.4 | 5.4 | -0.09 (-1.64%) | 8,297,149 |
| 3 Aug 2018 | CNY | 5.43 | 5.59 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 8,661,809 |
| 2 Aug 2018 | CNY | 5.79 | 5.79 | 5.36 | 5.45 | 5.45 | -0.31 (-5.38%) | 14,184,506 |
| 1 Aug 2018 | CNY | 5.81 | 5.94 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 17,302,729 |
| 31 Jul 2018 | CNY | 5.93 | 5.98 | 5.79 | 5.86 | 5.86 | -0.1 (-1.68%) | 12,594,801 |
| 30 Jul 2018 | CNY | 6 | 6.27 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 26,469,674 |
| 27 Jul 2018 | CNY | 5.81 | 6.22 | 5.8 | 6.04 | 6.04 | +0.23 (+3.96%) | 23,964,907 |
| 26 Jul 2018 | CNY | 5.78 | 5.92 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 11,940,700 |
| 25 Jul 2018 | CNY | 5.79 | 5.87 | 5.73 | 5.82 | 5.82 | +0.02 (+0.34%) | 10,919,251 |
| 24 Jul 2018 | CNY | 5.61 | 5.86 | 5.59 | 5.8 | 5.8 | +0.2 (+3.57%) | 15,957,013 |
| 23 Jul 2018 | CNY | 5.49 | 5.62 | 5.42 | 5.6 | 5.6 | +0.09 (+1.63%) | 9,883,230 |
| 20 Jul 2018 | CNY | 5.39 | 5.53 | 5.33 | 5.51 | 5.51 | +0.09 (+1.66%) | 7,049,940 |
| 19 Jul 2018 | CNY | 5.49 | 5.53 | 5.4 | 5.42 | 5.42 | -0.05 (-0.91%) | 5,524,279 |
| 18 Jul 2018 | CNY | 5.52 | 5.55 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,686,196 |
| 17 Jul 2018 | CNY | 5.47 | 5.51 | 5.44 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,232,971 |
