| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.55 | 5.62 | 5.5 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,727,844 |
| 31 Aug 2018 | CNY | 5.63 | 5.63 | 5.53 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,523,900 |
| 30 Aug 2018 | CNY | 5.69 | 5.69 | 5.6 | 5.64 | 5.64 | -0.06 (-1.05%) | 1,265,522 |
| 29 Aug 2018 | CNY | 5.67 | 5.72 | 5.64 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,815,531 |
| 28 Aug 2018 | CNY | 5.66 | 5.76 | 5.52 | 5.72 | 5.72 | +0.01 (+0.18%) | 5,907,300 |
| 27 Aug 2018 | CNY | 5.63 | 5.73 | 5.55 | 5.71 | 5.71 | +0.1 (+1.78%) | 4,366,967 |
| 24 Aug 2018 | CNY | 5.52 | 5.65 | 5.48 | 5.61 | 5.61 | +0.11 (+2%) | 3,305,600 |
| 23 Aug 2018 | CNY | 5.55 | 5.57 | 5.47 | 5.5 | 5.5 | -0.05 (-0.90%) | 772,500 |
| 22 Aug 2018 | CNY | 5.56 | 5.6 | 5.49 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,223,400 |
| 21 Aug 2018 | CNY | 5.49 | 5.58 | 5.48 | 5.58 | 5.58 | +0.08 (+1.45%) | 1,223,556 |
| 20 Aug 2018 | CNY | 5.51 | 5.54 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,733,454 |
| 17 Aug 2018 | CNY | 5.5 | 5.67 | 5.39 | 5.53 | 5.53 | 0.0 (0.0%) | 5,088,800 |
| 16 Aug 2018 | CNY | 5.51 | 5.57 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,018,495 |
| 15 Aug 2018 | CNY | 5.6 | 5.64 | 5.46 | 5.55 | 5.55 | -0.04 (-0.72%) | 3,009,094 |
| 14 Aug 2018 | CNY | 5.55 | 5.8 | 5.52 | 5.59 | 5.59 | +0.05 (+0.90%) | 3,089,000 |
| 13 Aug 2018 | CNY | 5.54 | 5.57 | 5.44 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,182,200 |
| 10 Aug 2018 | CNY | 5.55 | 5.66 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 2,394,366 |
| 9 Aug 2018 | CNY | 5.43 | 5.56 | 5.42 | 5.55 | 5.55 | +0.13 (+2.40%) | 2,451,500 |
| 8 Aug 2018 | CNY | 5.58 | 5.58 | 5.42 | 5.42 | 5.42 | -0.16 (-2.87%) | 2,651,200 |
| 7 Aug 2018 | CNY | 5.53 | 5.59 | 5.49 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,406,595 |
| 6 Aug 2018 | CNY | 5.62 | 5.63 | 5.5 | 5.52 | 5.52 | -0.16 (-2.82%) | 1,683,322 |
| 3 Aug 2018 | CNY | 5.6 | 5.68 | 5.5 | 5.68 | 5.68 | +0.03 (+0.53%) | 2,202,036 |
| 2 Aug 2018 | CNY | 5.74 | 5.74 | 5.41 | 5.65 | 5.65 | -0.09 (-1.57%) | 5,206,832 |
| 1 Aug 2018 | CNY | 5.91 | 5.95 | 5.7 | 5.74 | 5.74 | -0.15 (-2.55%) | 5,138,077 |
| 31 Jul 2018 | CNY | 6.02 | 6.05 | 5.82 | 5.89 | 5.89 | -0.12 (-2.00%) | 6,168,120 |
| 30 Jul 2018 | CNY | 6.25 | 6.27 | 5.98 | 6.01 | 6.01 | -0.29 (-4.60%) | 4,334,503 |
| 27 Jul 2018 | CNY | 6.36 | 6.47 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 5,843,700 |
| 26 Jul 2018 | CNY | 6.4 | 6.82 | 6.37 | 6.38 | 6.38 | +0.05 (+0.79%) | 16,365,103 |
| 25 Jul 2018 | CNY | 6.2 | 6.68 | 6.18 | 6.33 | 6.33 | +0.19 (+3.09%) | 10,314,356 |
| 24 Jul 2018 | CNY | 6.01 | 6.2 | 6.01 | 6.14 | 6.14 | +0.12 (+1.99%) | 2,691,089 |
