| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 6.37 | 6.47 | 6.36 | 6.42 | 6.42 | +0.04 (+0.63%) | 5,155,700 |
| 24 Aug 2018 | CNY | 6.33 | 6.56 | 6.26 | 6.38 | 6.38 | 0.0 (0.0%) | 7,641,960 |
| 23 Aug 2018 | CNY | 6.32 | 6.39 | 6.25 | 6.38 | 6.38 | +0.09 (+1.43%) | 6,057,500 |
| 22 Aug 2018 | CNY | 6.3 | 6.3 | 6.23 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,786,034 |
| 21 Aug 2018 | CNY | 6.3 | 6.33 | 6.25 | 6.3 | 6.3 | +0.01 (+0.16%) | 3,561,900 |
| 20 Aug 2018 | CNY | 6.23 | 6.3 | 6.22 | 6.29 | 6.29 | +0.01 (+0.16%) | 2,987,582 |
| 17 Aug 2018 | CNY | 6.29 | 6.34 | 6.2 | 6.28 | 6.28 | -0.02 (-0.32%) | 3,525,100 |
| 16 Aug 2018 | CNY | 6.27 | 6.38 | 6.18 | 6.3 | 6.3 | -0.01 (-0.16%) | 4,914,024 |
| 15 Aug 2018 | CNY | 6.35 | 6.46 | 6.28 | 6.31 | 6.31 | -0.05 (-0.79%) | 3,921,922 |
| 14 Aug 2018 | CNY | 6.36 | 6.39 | 6.24 | 6.36 | 6.36 | +0.01 (+0.16%) | 6,317,633 |
| 13 Aug 2018 | CNY | 6.4 | 6.43 | 6.3 | 6.35 | 6.35 | -0.14 (-2.16%) | 6,399,100 |
| 10 Aug 2018 | CNY | 6.33 | 6.65 | 6.33 | 6.49 | 6.49 | +0.12 (+1.88%) | 9,323,920 |
| 9 Aug 2018 | CNY | 6.33 | 6.41 | 6.27 | 6.37 | 6.37 | +0.06 (+0.95%) | 6,602,810 |
| 8 Aug 2018 | CNY | 6.39 | 6.47 | 6.3 | 6.31 | 6.31 | -0.09 (-1.41%) | 2,978,800 |
| 7 Aug 2018 | CNY | 6.3 | 6.41 | 6.24 | 6.4 | 6.4 | +0.13 (+2.07%) | 3,736,302 |
| 6 Aug 2018 | CNY | 6.24 | 6.27 | 6.13 | 6.27 | 6.27 | -0.01 (-0.16%) | 3,867,900 |
| 3 Aug 2018 | CNY | 6.25 | 6.29 | 6.13 | 6.28 | 6.28 | -0.01 (-0.16%) | 4,281,220 |
| 2 Aug 2018 | CNY | 6.28 | 6.35 | 5.97 | 6.29 | 6.29 | -0.02 (-0.32%) | 8,014,400 |
| 1 Aug 2018 | CNY | 6.38 | 6.48 | 6.29 | 6.31 | 6.31 | -0.11 (-1.71%) | 5,196,320 |
| 31 Jul 2018 | CNY | 6.44 | 6.47 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,757,900 |
| 30 Jul 2018 | CNY | 6.54 | 6.63 | 6.33 | 6.41 | 6.41 | -0.17 (-2.58%) | 4,908,100 |
| 27 Jul 2018 | CNY | 6.68 | 6.8 | 6.56 | 6.58 | 6.58 | -0.17 (-2.52%) | 6,609,000 |
| 26 Jul 2018 | CNY | 6.68 | 6.93 | 6.61 | 6.75 | 6.75 | +0.1 (+1.50%) | 13,776,029 |
| 25 Jul 2018 | CNY | 6.67 | 6.72 | 6.59 | 6.65 | 6.65 | 0.0 (0.0%) | 5,350,400 |
| 24 Jul 2018 | CNY | 6.52 | 6.7 | 6.49 | 6.65 | 6.65 | +0.13 (+1.99%) | 8,169,729 |
| 23 Jul 2018 | CNY | 6.45 | 6.63 | 6.37 | 6.52 | 6.52 | +0.1 (+1.56%) | 5,451,529 |
| 20 Jul 2018 | CNY | 6.43 | 6.48 | 6.35 | 6.42 | 6.42 | -0.01 (-0.16%) | 3,298,780 |
| 19 Jul 2018 | CNY | 6.45 | 6.5 | 6.35 | 6.43 | 6.43 | -0.03 (-0.46%) | 4,627,000 |
| 18 Jul 2018 | CNY | 6.63 | 6.63 | 6.46 | 6.46 | 6.46 | -0.11 (-1.67%) | 3,756,200 |
| 17 Jul 2018 | CNY | 6.65 | 6.66 | 6.51 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,440,600 |
