| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 5.18 | 5.27 | 5.18 | 5.26 | 5.26 | +0.07 (+1.35%) | 2,941,960 |
| 24 Aug 2018 | CNY | 5.18 | 5.34 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 2,809,900 |
| 23 Aug 2018 | CNY | 5.18 | 5.21 | 5.09 | 5.2 | 5.2 | +0.04 (+0.78%) | 2,984,424 |
| 22 Aug 2018 | CNY | 5.19 | 5.21 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 1,321,332 |
| 21 Aug 2018 | CNY | 5.16 | 5.26 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 2,296,140 |
| 20 Aug 2018 | CNY | 5.2 | 5.23 | 5.05 | 5.17 | 5.17 | -0.02 (-0.39%) | 3,811,656 |
| 17 Aug 2018 | CNY | 5.4 | 5.45 | 5.16 | 5.19 | 5.19 | -0.17 (-3.17%) | 3,901,800 |
| 16 Aug 2018 | CNY | 5.35 | 5.41 | 5.31 | 5.36 | 5.36 | -0.08 (-1.47%) | 3,315,596 |
| 15 Aug 2018 | CNY | 5.54 | 5.55 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 2,308,886 |
| 14 Aug 2018 | CNY | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,777,007 |
| 13 Aug 2018 | CNY | 5.53 | 5.55 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,850,303 |
| 10 Aug 2018 | CNY | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 1,950,907 |
| 9 Aug 2018 | CNY | 5.45 | 5.59 | 5.43 | 5.55 | 5.55 | +0.1 (+1.83%) | 3,385,312 |
| 8 Aug 2018 | CNY | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 2,303,700 |
| 7 Aug 2018 | CNY | 5.43 | 5.54 | 5.38 | 5.54 | 5.54 | +0.13 (+2.40%) | 2,977,332 |
| 6 Aug 2018 | CNY | 5.5 | 5.51 | 5.37 | 5.41 | 5.41 | -0.08 (-1.46%) | 2,215,798 |
| 3 Aug 2018 | CNY | 5.46 | 5.54 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 1,897,089 |
| 2 Aug 2018 | CNY | 5.69 | 5.7 | 5.39 | 5.52 | 5.52 | -0.17 (-2.99%) | 5,154,831 |
| 1 Aug 2018 | CNY | 5.8 | 5.83 | 5.69 | 5.69 | 5.69 | -0.09 (-1.56%) | 3,144,700 |
| 31 Jul 2018 | CNY | 5.77 | 5.81 | 5.73 | 5.78 | 5.78 | -0.01 (-0.17%) | 2,414,799 |
| 30 Jul 2018 | CNY | 5.87 | 5.93 | 5.72 | 5.79 | 5.79 | -0.12 (-2.03%) | 5,215,978 |
| 27 Jul 2018 | CNY | 5.9 | 5.96 | 5.85 | 5.91 | 5.91 | -0.01 (-0.17%) | 3,903,901 |
| 26 Jul 2018 | CNY | 5.87 | 6.05 | 5.87 | 5.92 | 5.92 | +0.05 (+0.85%) | 7,781,578 |
| 25 Jul 2018 | CNY | 5.81 | 5.95 | 5.77 | 5.87 | 5.87 | +0.04 (+0.69%) | 6,201,010 |
| 24 Jul 2018 | CNY | 5.71 | 5.86 | 5.68 | 5.83 | 5.83 | +0.12 (+2.10%) | 7,814,934 |
| 23 Jul 2018 | CNY | 5.66 | 5.72 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 5,633,164 |
| 20 Jul 2018 | CNY | 5.58 | 5.67 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,993,332 |
| 19 Jul 2018 | CNY | 5.64 | 5.68 | 5.54 | 5.58 | 5.58 | -0.08 (-1.41%) | 2,322,469 |
| 18 Jul 2018 | CNY | 5.67 | 5.72 | 5.66 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,298,393 |
| 17 Jul 2018 | CNY | 5.67 | 5.69 | 5.62 | 5.67 | 5.67 | -0.01 (-0.18%) | 1,522,858 |
