| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 5.01 | 5.09 | 4.95 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,821,233 |
| 20 Aug 2018 | CNY | 4.7 | 5.12 | 4.62 | 5.04 | 5.04 | +0.35 (+7.46%) | 13,615,112 |
| 17 Aug 2018 | CNY | 5.12 | 5.14 | 4.56 | 4.69 | 4.69 | -0.34 (-6.76%) | 13,798,411 |
| 16 Aug 2018 | CNY | 4.87 | 5.07 | 4.85 | 5.03 | 5.03 | +0.07 (+1.41%) | 9,714,700 |
| 15 Aug 2018 | CNY | 5.07 | 5.13 | 4.94 | 4.96 | 4.96 | -0.18 (-3.50%) | 8,248,101 |
| 14 Aug 2018 | CNY | 4.96 | 5.25 | 4.95 | 5.14 | 5.14 | +0.14 (+2.80%) | 14,011,101 |
| 13 Aug 2018 | CNY | 4.91 | 5.01 | 4.88 | 5 | 5 | -0.04 (-0.79%) | 8,641,421 |
| 10 Aug 2018 | CNY | 5.02 | 5.1 | 4.97 | 5.04 | 5.04 | -0.06 (-1.18%) | 12,151,269 |
| 9 Aug 2018 | CNY | 4.92 | 5.22 | 4.89 | 5.1 | 5.1 | -0.02 (-0.39%) | 22,505,957 |
| 8 Aug 2018 | CNY | 5.1 | 5.4 | 5.06 | 5.12 | 5.12 | +0.21 (+4.28%) | 39,406,818 |
| 7 Aug 2018 | CNY | 4.46 | 4.91 | 4.46 | 4.91 | 4.91 | +0.45 (+10.09%) | 13,231,633 |
| 6 Aug 2018 | CNY | 4.59 | 4.62 | 4.38 | 4.46 | 4.46 | -0.1 (-2.19%) | 4,567,901 |
| 3 Aug 2018 | CNY | 4.55 | 4.62 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,328,135 |
| 2 Aug 2018 | CNY | 4.68 | 4.75 | 4.39 | 4.57 | 4.57 | -0.22 (-4.59%) | 6,097,822 |
| 1 Aug 2018 | CNY | 4.86 | 4.94 | 4.79 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,520,300 |
| 31 Jul 2018 | CNY | 4.81 | 4.91 | 4.76 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,616,612 |
| 30 Jul 2018 | CNY | 5.24 | 5.24 | 4.76 | 4.87 | 4.87 | -0.35 (-6.70%) | 13,551,333 |
| 27 Jul 2018 | CNY | 5.34 | 5.38 | 5.22 | 5.22 | 5.22 | -0.17 (-3.15%) | 8,313,801 |
| 26 Jul 2018 | CNY | 5.23 | 5.43 | 5.21 | 5.39 | 5.39 | +0.15 (+2.86%) | 14,387,889 |
| 25 Jul 2018 | CNY | 5.27 | 5.28 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,675,401 |
| 24 Jul 2018 | CNY | 5.24 | 5.34 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 10,552,110 |
| 23 Jul 2018 | CNY | 5.14 | 5.26 | 5.11 | 5.25 | 5.25 | +0.09 (+1.74%) | 8,190,999 |
| 20 Jul 2018 | CNY | 5.13 | 5.24 | 5.06 | 5.16 | 5.16 | -0.01 (-0.19%) | 8,231,902 |
| 19 Jul 2018 | CNY | 5.3 | 5.3 | 5.05 | 5.17 | 5.17 | -0.1 (-1.90%) | 11,284,833 |
| 18 Jul 2018 | CNY | 5.25 | 5.71 | 5.19 | 5.27 | 5.27 | -0.01 (-0.19%) | 22,026,409 |
| 17 Jul 2018 | CNY | 5.07 | 5.38 | 5.07 | 5.28 | 5.28 | +0.16 (+3.13%) | 16,590,521 |
| 16 Jul 2018 | CNY | 5.11 | 5.18 | 5.06 | 5.12 | 5.12 | -0.05 (-0.97%) | 7,248,185 |
| 13 Jul 2018 | CNY | 5.27 | 5.28 | 5.13 | 5.17 | 5.17 | -0.15 (-2.82%) | 11,942,101 |
| 12 Jul 2018 | CNY | 5.26 | 5.44 | 5.18 | 5.32 | 5.32 | +0.01 (+0.19%) | 19,878,336 |
| 11 Jul 2018 | CNY | 5.28 | 5.44 | 5.16 | 5.31 | 5.31 | -0.14 (-2.57%) | 20,329,259 |
