| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.83 | 5.97 | 5.76 | 5.93 | 5.93 | +0.09 (+1.54%) | 5,406,790 |
| 3 Sep 2018 | CNY | 5.86 | 5.86 | 5.73 | 5.84 | 5.84 | -0.04 (-0.68%) | 2,116,553 |
| 31 Aug 2018 | CNY | 5.83 | 5.9 | 5.78 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,356,928 |
| 30 Aug 2018 | CNY | 5.85 | 5.91 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 3,233,800 |
| 29 Aug 2018 | CNY | 5.84 | 5.89 | 5.79 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,105,300 |
| 28 Aug 2018 | CNY | 5.88 | 5.89 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 2,720,100 |
| 27 Aug 2018 | CNY | 5.71 | 5.92 | 5.69 | 5.9 | 5.9 | +0.2 (+3.51%) | 5,608,349 |
| 24 Aug 2018 | CNY | 5.79 | 5.79 | 5.69 | 5.7 | 5.7 | -0.09 (-1.55%) | 1,971,513 |
| 23 Aug 2018 | CNY | 5.72 | 5.82 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 3,268,139 |
| 22 Aug 2018 | CNY | 5.7 | 5.78 | 5.61 | 5.77 | 5.77 | +0.07 (+1.23%) | 3,223,740 |
| 21 Aug 2018 | CNY | 5.67 | 5.75 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,825,864 |
| 20 Aug 2018 | CNY | 5.65 | 5.71 | 5.56 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,014,294 |
| 17 Aug 2018 | CNY | 5.81 | 5.89 | 5.65 | 5.66 | 5.66 | -0.11 (-1.91%) | 4,504,303 |
| 16 Aug 2018 | CNY | 5.8 | 5.92 | 5.72 | 5.77 | 5.77 | -0.1 (-1.70%) | 4,348,950 |
| 15 Aug 2018 | CNY | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | -0.21 (-3.45%) | 5,424,500 |
| 14 Aug 2018 | CNY | 6.03 | 6.19 | 6.02 | 6.08 | 6.08 | +0.08 (+1.33%) | 7,323,899 |
| 13 Aug 2018 | CNY | 5.9 | 6.02 | 5.87 | 6 | 6 | +0.01 (+0.17%) | 4,129,401 |
| 10 Aug 2018 | CNY | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | +0.07 (+1.18%) | 5,340,200 |
| 9 Aug 2018 | CNY | 5.78 | 5.98 | 5.72 | 5.92 | 5.92 | +0.09 (+1.54%) | 6,834,013 |
| 8 Aug 2018 | CNY | 5.79 | 6.03 | 5.77 | 5.83 | 5.83 | +0.01 (+0.17%) | 9,449,851 |
| 7 Aug 2018 | CNY | 5.67 | 5.83 | 5.63 | 5.82 | 5.82 | +0.12 (+2.11%) | 6,832,902 |
| 6 Aug 2018 | CNY | 5.99 | 6.01 | 5.65 | 5.7 | 5.7 | -0.34 (-5.63%) | 10,351,107 |
| 3 Aug 2018 | CNY | 6.2 | 6.23 | 6.04 | 6.04 | 6.04 | -0.21 (-3.36%) | 8,849,848 |
| 2 Aug 2018 | CNY | 6.3 | 6.37 | 6.01 | 6.25 | 6.25 | -0.2 (-3.10%) | 13,318,634 |
| 1 Aug 2018 | CNY | 6.18 | 6.68 | 6.12 | 6.45 | 6.45 | +0.31 (+5.05%) | 20,461,170 |
| 31 Jul 2018 | CNY | 6.1 | 6.25 | 6.08 | 6.14 | 6.14 | 0.0 (0.0%) | 7,100,672 |
| 30 Jul 2018 | CNY | 6.17 | 6.3 | 6.07 | 6.14 | 6.14 | -0.25 (-3.91%) | 10,870,204 |
| 27 Jul 2018 | CNY | 6.35 | 6.66 | 6.26 | 6.39 | 6.39 | -0.12 (-1.84%) | 17,256,859 |
| 26 Jul 2018 | CNY | 5.92 | 6.51 | 5.9 | 6.51 | 6.51 | +0.59 (+9.97%) | 16,835,504 |
| 25 Jul 2018 | CNY | 5.99 | 5.99 | 5.88 | 5.92 | 5.92 | -0.07 (-1.17%) | 6,931,656 |
