| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.5 | 5.61 | 5.48 | 5.58 | 5.58 | +0.05 (+0.90%) | 3,647,707 |
| 3 Sep 2018 | CNY | 5.55 | 5.62 | 5.42 | 5.53 | 5.53 | -0.05 (-0.90%) | 3,690,847 |
| 31 Aug 2018 | CNY | 5.68 | 5.7 | 5.53 | 5.58 | 5.58 | -0.08 (-1.41%) | 3,931,421 |
| 30 Aug 2018 | CNY | 5.73 | 5.77 | 5.64 | 5.66 | 5.66 | -0.07 (-1.22%) | 3,528,802 |
| 29 Aug 2018 | CNY | 5.78 | 5.78 | 5.71 | 5.73 | 5.73 | -0.04 (-0.69%) | 2,841,658 |
| 28 Aug 2018 | CNY | 5.81 | 5.83 | 5.73 | 5.77 | 5.77 | -0.04 (-0.69%) | 4,522,300 |
| 27 Aug 2018 | CNY | 5.66 | 5.84 | 5.64 | 5.81 | 5.81 | +0.15 (+2.65%) | 6,572,284 |
| 24 Aug 2018 | CNY | 5.73 | 5.73 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 4,231,706 |
| 23 Aug 2018 | CNY | 5.69 | 5.77 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 5,651,200 |
| 22 Aug 2018 | CNY | 5.81 | 5.82 | 5.7 | 5.7 | 5.7 | -0.12 (-2.06%) | 4,723,350 |
| 21 Aug 2018 | CNY | 5.77 | 5.93 | 5.77 | 5.82 | 5.82 | +0.06 (+1.04%) | 7,027,325 |
| 20 Aug 2018 | CNY | 5.71 | 5.76 | 5.58 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,227,885 |
| 17 Aug 2018 | CNY | 5.81 | 5.88 | 5.65 | 5.72 | 5.72 | -0.08 (-1.38%) | 7,866,299 |
| 16 Aug 2018 | CNY | 6.08 | 6.08 | 5.6 | 5.8 | 5.8 | -0.26 (-4.29%) | 15,361,380 |
| 15 Aug 2018 | CNY | 6.13 | 6.28 | 6.03 | 6.06 | 6.06 | +0.02 (+0.33%) | 17,527,396 |
| 14 Aug 2018 | CNY | 5.93 | 6.24 | 5.93 | 6.04 | 6.04 | +0.2 (+3.42%) | 21,167,936 |
| 13 Aug 2018 | CNY | 5.83 | 5.86 | 5.7 | 5.84 | 5.84 | -0.07 (-1.18%) | 8,543,621 |
| 10 Aug 2018 | CNY | 6 | 6.04 | 5.88 | 5.91 | 5.91 | -0.11 (-1.83%) | 11,112,984 |
| 9 Aug 2018 | CNY | 5.95 | 6.1 | 5.94 | 6.02 | 6.02 | +0.02 (+0.33%) | 14,675,395 |
| 8 Aug 2018 | CNY | 6.09 | 6.18 | 6 | 6 | 6 | -0.17 (-2.76%) | 20,612,896 |
| 7 Aug 2018 | CNY | 5.9 | 6.2 | 5.82 | 6.17 | 6.17 | +0.22 (+3.70%) | 34,825,028 |
| 6 Aug 2018 | CNY | 5.62 | 6.13 | 5.59 | 5.95 | 5.95 | +0.38 (+6.82%) | 35,866,152 |
| 3 Aug 2018 | CNY | 5.67 | 5.74 | 5.57 | 5.57 | 5.57 | -0.16 (-2.79%) | 10,690,814 |
| 2 Aug 2018 | CNY | 5.81 | 5.81 | 5.46 | 5.73 | 5.73 | -0.07 (-1.21%) | 22,293,415 |
| 1 Aug 2018 | CNY | 6.06 | 6.09 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 18,676,109 |
| 31 Jul 2018 | CNY | 5.98 | 6.15 | 5.85 | 6.05 | 6.05 | -0.15 (-2.42%) | 28,172,822 |
| 30 Jul 2018 | CNY | 5.65 | 6.28 | 5.58 | 6.2 | 6.2 | +0.49 (+8.58%) | 47,625,020 |
| 27 Jul 2018 | CNY | 5.5 | 5.86 | 5.48 | 5.71 | 5.71 | +0.19 (+3.44%) | 20,758,916 |
| 26 Jul 2018 | CNY | 5.4 | 5.65 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 12,732,668 |
| 25 Jul 2018 | CNY | 5.4 | 5.46 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 6,904,403 |
