| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 5.09 | 5.17 | 5.07 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,666,700 |
| 20 Aug 2018 | CNY | 5.11 | 5.13 | 4.96 | 5.11 | 5.11 | -0.03 (-0.58%) | 7,367,920 |
| 17 Aug 2018 | CNY | 5.29 | 5.35 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 6,612,100 |
| 16 Aug 2018 | CNY | 5.19 | 5.37 | 5.11 | 5.24 | 5.24 | 0.0 (0.0%) | 9,160,450 |
| 15 Aug 2018 | CNY | 5.33 | 5.41 | 5.23 | 5.24 | 5.24 | -0.08 (-1.50%) | 8,663,780 |
| 14 Aug 2018 | CNY | 5.37 | 5.42 | 5.31 | 5.32 | 5.32 | -0.08 (-1.48%) | 8,899,700 |
| 13 Aug 2018 | CNY | 5.21 | 5.41 | 5.16 | 5.4 | 5.4 | +0.12 (+2.27%) | 12,159,921 |
| 10 Aug 2018 | CNY | 5.15 | 5.45 | 5.09 | 5.28 | 5.28 | +0.16 (+3.13%) | 13,957,400 |
| 9 Aug 2018 | CNY | 5.08 | 5.26 | 5.02 | 5.12 | 5.12 | 0.0 (0.0%) | 9,903,871 |
| 8 Aug 2018 | CNY | 5.11 | 5.3 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 14,519,852 |
| 7 Aug 2018 | CNY | 5.04 | 5.15 | 4.92 | 5.14 | 5.14 | +0.09 (+1.78%) | 12,885,631 |
| 6 Aug 2018 | CNY | 4.93 | 5.12 | 4.75 | 5.05 | 5.05 | +0.07 (+1.41%) | 11,078,800 |
| 3 Aug 2018 | CNY | 4.95 | 5.08 | 4.9 | 4.98 | 4.98 | -0.03 (-0.60%) | 11,306,439 |
| 2 Aug 2018 | CNY | 4.75 | 5.07 | 4.7 | 5.01 | 5.01 | +0.18 (+3.73%) | 16,273,300 |
| 1 Aug 2018 | CNY | 4.91 | 4.99 | 4.79 | 4.83 | 4.83 | -0.18 (-3.59%) | 15,144,535 |
| 31 Jul 2018 | CNY | 5.3 | 5.64 | 4.9 | 5.01 | 5.01 | -0.36 (-6.70%) | 29,925,234 |
| 30 Jul 2018 | CNY | 5.2 | 5.39 | 5.17 | 5.37 | 5.37 | +0.15 (+2.87%) | 13,059,676 |
| 27 Jul 2018 | CNY | 5.28 | 5.31 | 5.16 | 5.22 | 5.22 | -0.06 (-1.14%) | 7,339,189 |
| 26 Jul 2018 | CNY | 5.18 | 5.35 | 5.13 | 5.28 | 5.28 | +0.09 (+1.73%) | 12,564,498 |
| 25 Jul 2018 | CNY | 5.24 | 5.27 | 5.11 | 5.19 | 5.19 | -0.08 (-1.52%) | 11,216,261 |
| 24 Jul 2018 | CNY | 5.31 | 5.39 | 5.23 | 5.27 | 5.27 | -0.04 (-0.75%) | 13,870,000 |
| 23 Jul 2018 | CNY | 5.22 | 5.32 | 5.14 | 5.31 | 5.31 | +0.09 (+1.72%) | 8,776,291 |
| 20 Jul 2018 | CNY | 5.13 | 5.28 | 5.1 | 5.22 | 5.22 | +0.08 (+1.56%) | 8,560,092 |
| 19 Jul 2018 | CNY | 5.22 | 5.26 | 5.1 | 5.14 | 5.14 | -0.08 (-1.53%) | 8,726,350 |
| 18 Jul 2018 | CNY | 5.32 | 5.37 | 5.21 | 5.22 | 5.22 | -0.1 (-1.88%) | 9,543,430 |
| 17 Jul 2018 | CNY | 5.38 | 5.4 | 5.22 | 5.32 | 5.32 | -0.11 (-2.03%) | 11,851,034 |
| 16 Jul 2018 | CNY | 5.4 | 5.47 | 5.32 | 5.43 | 5.43 | +0.06 (+1.12%) | 12,614,774 |
| 13 Jul 2018 | CNY | 5.44 | 5.49 | 5.33 | 5.37 | 5.37 | -0.13 (-2.36%) | 18,959,292 |
| 12 Jul 2018 | CNY | 5.1 | 5.68 | 5.08 | 5.5 | 5.5 | +0.37 (+7.21%) | 40,242,258 |
| 11 Jul 2018 | CNY | 5.08 | 5.15 | 4.96 | 5.13 | 5.13 | -0.06 (-1.16%) | 17,938,589 |
