| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.04 | 5.18 | 5.03 | 5.14 | 5.14 | +0.09 (+1.78%) | 6,770,006 |
| 3 Sep 2018 | CNY | 5.05 | 5.06 | 4.97 | 5.05 | 5.05 | 0.0 (0.0%) | 5,411,722 |
| 31 Aug 2018 | CNY | 5.09 | 5.12 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 4,289,735 |
| 30 Aug 2018 | CNY | 5.21 | 5.24 | 5.1 | 5.11 | 5.11 | -0.1 (-1.92%) | 5,629,168 |
| 29 Aug 2018 | CNY | 5.29 | 5.29 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 4,236,501 |
| 28 Aug 2018 | CNY | 5.23 | 5.3 | 5.22 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,379,332 |
| 27 Aug 2018 | CNY | 5.16 | 5.25 | 5.15 | 5.24 | 5.24 | +0.09 (+1.75%) | 4,482,063 |
| 24 Aug 2018 | CNY | 5.16 | 5.22 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 4,050,826 |
| 23 Aug 2018 | CNY | 5.15 | 5.19 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,779,749 |
| 22 Aug 2018 | CNY | 5.18 | 5.2 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,125,797 |
| 21 Aug 2018 | CNY | 5.12 | 5.22 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 5,006,907 |
| 20 Aug 2018 | CNY | 5.15 | 5.18 | 5.03 | 5.13 | 5.13 | -0.01 (-0.19%) | 6,259,282 |
| 17 Aug 2018 | CNY | 5.29 | 5.29 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 4,809,400 |
| 16 Aug 2018 | CNY | 5.2 | 5.32 | 5.18 | 5.23 | 5.23 | -0.06 (-1.13%) | 5,902,165 |
| 15 Aug 2018 | CNY | 5.38 | 5.4 | 5.26 | 5.29 | 5.29 | -0.08 (-1.49%) | 5,830,900 |
| 14 Aug 2018 | CNY | 5.35 | 5.45 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 7,122,144 |
| 13 Aug 2018 | CNY | 5.3 | 5.36 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 5,571,652 |
| 10 Aug 2018 | CNY | 5.33 | 5.38 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,693,700 |
| 9 Aug 2018 | CNY | 5.21 | 5.37 | 5.21 | 5.32 | 5.32 | +0.12 (+2.31%) | 8,126,000 |
| 8 Aug 2018 | CNY | 5.27 | 5.33 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 5,325,284 |
| 7 Aug 2018 | CNY | 5.18 | 5.29 | 5.13 | 5.28 | 5.28 | +0.14 (+2.72%) | 6,265,166 |
| 6 Aug 2018 | CNY | 5.31 | 5.32 | 5.1 | 5.14 | 5.14 | -0.15 (-2.84%) | 8,310,744 |
| 3 Aug 2018 | CNY | 5.36 | 5.42 | 5.29 | 5.29 | 5.29 | -0.07 (-1.31%) | 6,072,298 |
| 2 Aug 2018 | CNY | 5.58 | 5.58 | 5.33 | 5.36 | 5.36 | -0.24 (-4.29%) | 9,857,356 |
| 1 Aug 2018 | CNY | 5.76 | 5.82 | 5.58 | 5.6 | 5.6 | -0.17 (-2.95%) | 8,795,900 |
| 31 Jul 2018 | CNY | 5.67 | 5.77 | 5.64 | 5.77 | 5.77 | +0.11 (+1.94%) | 4,926,214 |
| 30 Jul 2018 | CNY | 5.81 | 5.83 | 5.62 | 5.66 | 5.66 | -0.1 (-1.74%) | 5,807,300 |
| 27 Jul 2018 | CNY | 5.79 | 5.88 | 5.74 | 5.76 | 5.76 | -0.04 (-0.69%) | 8,221,700 |
| 26 Jul 2018 | CNY | 5.71 | 5.89 | 5.69 | 5.8 | 5.8 | +0.09 (+1.58%) | 12,117,073 |
| 25 Jul 2018 | CNY | 5.73 | 5.75 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 6,172,404 |
