| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 6.04 | 6.18 | 6.01 | 6.14 | 6.14 | +0.1 (+1.66%) | 2,788,615 |
| 3 Sep 2018 | CNY | 5.95 | 6.06 | 5.95 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,192,569 |
| 31 Aug 2018 | CNY | 5.96 | 6.04 | 5.93 | 6.02 | 6.02 | -0.07 (-1.15%) | 2,154,413 |
| 30 Aug 2018 | CNY | 6.04 | 6.21 | 6.01 | 6.09 | 6.09 | +0.05 (+0.83%) | 3,253,158 |
| 29 Aug 2018 | CNY | 6.06 | 6.06 | 6 | 6.04 | 6.04 | -0.02 (-0.33%) | 815,370 |
| 28 Aug 2018 | CNY | 6.03 | 6.1 | 6.01 | 6.06 | 6.06 | +0.03 (+0.50%) | 1,760,307 |
| 27 Aug 2018 | CNY | 5.9 | 6.05 | 5.9 | 6.03 | 6.03 | +0.09 (+1.52%) | 1,438,168 |
| 24 Aug 2018 | CNY | 5.88 | 5.95 | 5.83 | 5.94 | 5.94 | +0.05 (+0.85%) | 740,844 |
| 23 Aug 2018 | CNY | 5.93 | 5.94 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 668,800 |
| 22 Aug 2018 | CNY | 5.96 | 5.96 | 5.89 | 5.9 | 5.9 | -0.06 (-1.01%) | 713,900 |
| 21 Aug 2018 | CNY | 5.85 | 5.97 | 5.85 | 5.96 | 5.96 | +0.1 (+1.71%) | 1,253,580 |
| 20 Aug 2018 | CNY | 5.92 | 5.92 | 5.79 | 5.86 | 5.86 | -0.06 (-1.01%) | 1,139,944 |
| 17 Aug 2018 | CNY | 6.01 | 6.07 | 5.91 | 5.92 | 5.92 | -0.06 (-1.00%) | 1,432,900 |
| 16 Aug 2018 | CNY | 5.95 | 6.03 | 5.92 | 5.98 | 5.98 | -0.04 (-0.66%) | 2,129,725 |
| 15 Aug 2018 | CNY | 5.95 | 6.12 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 5,096,775 |
| 14 Aug 2018 | CNY | 5.9 | 5.99 | 5.88 | 5.98 | 5.98 | +0.06 (+1.01%) | 1,787,912 |
| 13 Aug 2018 | CNY | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 0.0 (0.0%) | 972,700 |
| 10 Aug 2018 | CNY | 5.91 | 5.94 | 5.86 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,055,194 |
| 9 Aug 2018 | CNY | 5.77 | 5.94 | 5.76 | 5.89 | 5.89 | +0.09 (+1.55%) | 1,945,994 |
| 8 Aug 2018 | CNY | 5.83 | 5.88 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,750,400 |
| 7 Aug 2018 | CNY | 5.72 | 5.83 | 5.66 | 5.83 | 5.83 | +0.15 (+2.64%) | 1,443,400 |
| 6 Aug 2018 | CNY | 5.76 | 5.8 | 5.64 | 5.68 | 5.68 | -0.09 (-1.56%) | 1,933,886 |
| 3 Aug 2018 | CNY | 5.79 | 5.84 | 5.77 | 5.77 | 5.77 | -0.04 (-0.69%) | 1,052,490 |
| 2 Aug 2018 | CNY | 5.97 | 6.02 | 5.73 | 5.81 | 5.81 | -0.23 (-3.81%) | 2,422,931 |
| 1 Aug 2018 | CNY | 6.09 | 6.11 | 5.99 | 6.04 | 6.04 | -0.03 (-0.49%) | 1,611,900 |
| 31 Jul 2018 | CNY | 6.05 | 6.08 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 1,127,500 |
| 30 Jul 2018 | CNY | 6.16 | 6.17 | 6.03 | 6.05 | 6.05 | -0.11 (-1.79%) | 1,703,322 |
| 27 Jul 2018 | CNY | 6.17 | 6.21 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 2,506,601 |
| 26 Jul 2018 | CNY | 6.09 | 6.22 | 6.06 | 6.16 | 6.16 | +0.08 (+1.32%) | 2,478,610 |
| 25 Jul 2018 | CNY | 6.07 | 6.11 | 6.05 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,682,900 |
