| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 4.86 | 4.88 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 8,995,130 |
| 27 Aug 2018 | CNY | 4.64 | 4.95 | 4.59 | 4.86 | 4.86 | +0.22 (+4.74%) | 18,793,125 |
| 24 Aug 2018 | CNY | 4.59 | 4.67 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 8,882,674 |
| 23 Aug 2018 | CNY | 4.52 | 4.62 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 6,905,397 |
| 22 Aug 2018 | CNY | 4.57 | 4.6 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 5,082,225 |
| 21 Aug 2018 | CNY | 4.56 | 4.64 | 4.5 | 4.57 | 4.57 | +0.02 (+0.44%) | 8,274,769 |
| 20 Aug 2018 | CNY | 4.41 | 4.55 | 4.4 | 4.55 | 4.55 | +0.11 (+2.48%) | 9,963,903 |
| 17 Aug 2018 | CNY | 4.63 | 4.65 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 9,426,850 |
| 16 Aug 2018 | CNY | 4.51 | 4.67 | 4.48 | 4.58 | 4.58 | -0.02 (-0.43%) | 5,464,483 |
| 15 Aug 2018 | CNY | 4.75 | 4.77 | 4.59 | 4.6 | 4.6 | -0.14 (-2.95%) | 7,055,500 |
| 14 Aug 2018 | CNY | 4.78 | 4.78 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,978,528 |
| 13 Aug 2018 | CNY | 4.59 | 4.77 | 4.52 | 4.76 | 4.76 | +0.14 (+3.03%) | 14,587,730 |
| 10 Aug 2018 | CNY | 4.57 | 4.64 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 6,543,659 |
| 9 Aug 2018 | CNY | 4.48 | 4.65 | 4.45 | 4.59 | 4.59 | +0.08 (+1.77%) | 12,054,947 |
| 8 Aug 2018 | CNY | 4.68 | 4.71 | 4.5 | 4.51 | 4.51 | -0.2 (-4.25%) | 12,186,232 |
| 7 Aug 2018 | CNY | 4.64 | 4.73 | 4.58 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,563,125 |
| 6 Aug 2018 | CNY | 4.61 | 4.66 | 4.53 | 4.64 | 4.64 | -0.04 (-0.85%) | 12,346,029 |
| 3 Aug 2018 | CNY | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -0.19 (-3.90%) | 18,101,343 |
| 2 Aug 2018 | CNY | 5.21 | 5.25 | 4.73 | 4.87 | 4.87 | -0.37 (-7.06%) | 31,373,484 |
| 1 Aug 2018 | CNY | 5.33 | 5.42 | 5.24 | 5.24 | 5.24 | -0.08 (-1.50%) | 13,307,004 |
| 31 Jul 2018 | CNY | 5.4 | 5.48 | 5.2 | 5.32 | 5.32 | -0.26 (-4.66%) | 22,019,080 |
| 30 Jul 2018 | CNY | 5.64 | 5.69 | 5.53 | 5.58 | 5.58 | -0.07 (-1.24%) | 6,162,100 |
| 27 Jul 2018 | CNY | 5.73 | 5.78 | 5.63 | 5.65 | 5.65 | -0.1 (-1.74%) | 7,967,709 |
| 26 Jul 2018 | CNY | 5.8 | 5.82 | 5.71 | 5.75 | 5.75 | -0.06 (-1.03%) | 7,921,948 |
| 25 Jul 2018 | CNY | 5.86 | 5.9 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 8,170,200 |
| 24 Jul 2018 | CNY | 5.83 | 5.91 | 5.79 | 5.86 | 5.86 | +0.03 (+0.51%) | 11,315,207 |
| 23 Jul 2018 | CNY | 5.74 | 5.88 | 5.68 | 5.83 | 5.83 | +0.1 (+1.75%) | 10,774,723 |
| 20 Jul 2018 | CNY | 5.64 | 5.73 | 5.52 | 5.73 | 5.73 | +0.1 (+1.78%) | 8,929,458 |
| 19 Jul 2018 | CNY | 5.59 | 5.68 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 6,827,697 |
| 18 Jul 2018 | CNY | 5.62 | 5.76 | 5.62 | 5.64 | 5.64 | +0.05 (+0.89%) | 13,072,491 |
