| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 5.09 | 5.09 | 4.99 | 5.01 | 5.01 | -0.08 (-1.57%) | 4,036,900 |
| 23 Aug 2018 | CNY | 5.02 | 5.12 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,329,077 |
| 22 Aug 2018 | CNY | 5.12 | 5.22 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 5,405,935 |
| 21 Aug 2018 | CNY | 5.03 | 5.14 | 5.03 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,240,028 |
| 20 Aug 2018 | CNY | 5.23 | 5.26 | 4.9 | 5.08 | 5.08 | -0.12 (-2.31%) | 10,447,650 |
| 17 Aug 2018 | CNY | 5.54 | 5.57 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 12,446,127 |
| 16 Aug 2018 | CNY | 5.52 | 5.62 | 5.41 | 5.45 | 5.45 | -0.33 (-5.71%) | 15,800,601 |
| 15 Aug 2018 | CNY | 5.73 | 5.99 | 5.71 | 5.78 | 5.78 | +0.04 (+0.70%) | 19,484,477 |
| 14 Aug 2018 | CNY | 5.66 | 6.05 | 5.66 | 5.74 | 5.74 | +0.09 (+1.59%) | 14,879,400 |
| 13 Aug 2018 | CNY | 5.72 | 5.72 | 5.41 | 5.65 | 5.65 | -0.19 (-3.25%) | 16,225,077 |
| 10 Aug 2018 | CNY | 5.95 | 5.95 | 5.77 | 5.84 | 5.84 | -0.15 (-2.50%) | 13,583,799 |
| 9 Aug 2018 | CNY | 5.86 | 6.16 | 5.71 | 5.99 | 5.99 | +0.07 (+1.18%) | 22,364,151 |
| 8 Aug 2018 | CNY | 6 | 6.19 | 5.91 | 5.92 | 5.92 | -0.27 (-4.36%) | 20,460,287 |
| 7 Aug 2018 | CNY | 5.93 | 6.46 | 5.93 | 6.19 | 6.19 | +0.15 (+2.48%) | 36,469,672 |
| 6 Aug 2018 | CNY | 5.84 | 6.15 | 5.68 | 6.04 | 6.04 | +0.2 (+3.42%) | 24,997,404 |
| 3 Aug 2018 | CNY | 6.06 | 6.18 | 5.8 | 5.84 | 5.84 | -0.29 (-4.73%) | 18,686,362 |
| 2 Aug 2018 | CNY | 5.93 | 6.26 | 5.7 | 6.13 | 6.13 | +0.04 (+0.66%) | 31,224,618 |
| 1 Aug 2018 | CNY | 6 | 6.28 | 5.75 | 6.09 | 6.09 | +0.05 (+0.83%) | 41,551,074 |
| 31 Jul 2018 | CNY | 5.5 | 6.04 | 5.5 | 6.04 | 6.04 | +0.55 (+10.02%) | 14,753,493 |
| 30 Jul 2018 | CNY | 5.64 | 5.75 | 5.38 | 5.49 | 5.49 | -0.24 (-4.19%) | 16,631,909 |
| 27 Jul 2018 | CNY | 6.12 | 6.12 | 5.71 | 5.73 | 5.73 | -0.39 (-6.37%) | 33,549,772 |
| 26 Jul 2018 | CNY | 5.52 | 6.12 | 5.51 | 6.12 | 6.12 | +0.56 (+10.07%) | 27,653,506 |
| 25 Jul 2018 | CNY | 5.37 | 5.62 | 5.37 | 5.56 | 5.56 | +0.11 (+2.02%) | 14,682,436 |
| 24 Jul 2018 | CNY | 5.36 | 5.68 | 5.33 | 5.45 | 5.45 | +0.01 (+0.18%) | 15,907,465 |
| 23 Jul 2018 | CNY | 5.25 | 5.61 | 5.17 | 5.44 | 5.44 | +0.18 (+3.42%) | 15,458,028 |
| 20 Jul 2018 | CNY | 5.21 | 5.3 | 5.14 | 5.26 | 5.26 | 0.0 (0.0%) | 7,356,000 |
| 19 Jul 2018 | CNY | 5.45 | 5.47 | 5.18 | 5.26 | 5.26 | -0.2 (-3.66%) | 11,125,700 |
| 18 Jul 2018 | CNY | 5.39 | 5.5 | 5.31 | 5.46 | 5.46 | +0.04 (+0.74%) | 10,729,001 |
| 17 Jul 2018 | CNY | 5.39 | 5.46 | 5.34 | 5.42 | 5.42 | +0.09 (+1.69%) | 10,855,752 |
| 16 Jul 2018 | CNY | 5.6 | 5.6 | 5.3 | 5.33 | 5.33 | -0.35 (-6.16%) | 16,220,500 |
