| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 4.6364 | 4.7025 | 4.5703 | 4.7025 | 4.7025 | +0.107 (+2.34%) | 3,776,047 |
| 24 Aug 2018 | CNY | 4.6364 | 4.6694 | 4.5785 | 4.595 | 4.595 | -0.041 (-0.89%) | 2,344,375 |
| 23 Aug 2018 | CNY | 4.6033 | 4.6612 | 4.562 | 4.6364 | 4.6364 | +0.033 (+0.72%) | 2,831,545 |
| 22 Aug 2018 | CNY | 4.686 | 4.719 | 4.6033 | 4.6033 | 4.6033 | -0.124 (-2.62%) | 4,122,107 |
| 21 Aug 2018 | CNY | 4.595 | 4.8678 | 4.5703 | 4.7273 | 4.7273 | +0.132 (+2.88%) | 6,417,927 |
| 20 Aug 2018 | CNY | 4.5207 | 4.6033 | 4.4628 | 4.595 | 4.595 | +0.041 (+0.91%) | 4,180,542 |
| 17 Aug 2018 | CNY | 4.8347 | 4.9256 | 4.5289 | 4.5537 | 4.5537 | -0.297 (-6.13%) | 7,191,379 |
| 16 Aug 2018 | CNY | 4.8182 | 4.876 | 4.7355 | 4.8512 | 4.8512 | -0.058 (-1.18%) | 7,404,147 |
| 15 Aug 2018 | CNY | 5.1322 | 5.1653 | 4.876 | 4.9091 | 4.9091 | -0.215 (-4.19%) | 16,767,408 |
| 14 Aug 2018 | CNY | 4.6612 | 5.124 | 4.6281 | 5.124 | 5.124 | +0.463 (+9.93%) | 15,009,107 |
| 13 Aug 2018 | CNY | 4.6281 | 4.6694 | 4.562 | 4.6612 | 4.6612 | -0.025 (-0.53%) | 2,667,324 |
| 10 Aug 2018 | CNY | 4.6612 | 4.7107 | 4.6281 | 4.686 | 4.686 | +0.025 (+0.53%) | 2,962,135 |
| 9 Aug 2018 | CNY | 4.5703 | 4.6942 | 4.5289 | 4.6612 | 4.6612 | +0.058 (+1.26%) | 4,481,260 |
| 8 Aug 2018 | CNY | 4.6529 | 4.7851 | 4.6033 | 4.6033 | 4.6033 | -0.083 (-1.76%) | 5,660,277 |
| 7 Aug 2018 | CNY | 4.562 | 4.6942 | 4.5455 | 4.686 | 4.686 | +0.124 (+2.72%) | 4,818,514 |
| 6 Aug 2018 | CNY | 4.4711 | 4.562 | 4.4298 | 4.562 | 4.562 | +0.099 (+2.22%) | 4,260,904 |
| 3 Aug 2018 | CNY | 4.438 | 4.5703 | 4.438 | 4.4628 | 4.4628 | -0.008 (-0.19%) | 3,559,046 |
| 2 Aug 2018 | CNY | 4.6364 | 4.6364 | 4.3388 | 4.4711 | 4.4711 | -0.182 (-3.91%) | 6,187,361 |
| 1 Aug 2018 | CNY | 4.8017 | 4.8512 | 4.6529 | 4.6529 | 4.6529 | -0.165 (-3.43%) | 4,573,966 |
| 31 Jul 2018 | CNY | 4.8926 | 4.9339 | 4.7438 | 4.8182 | 4.8182 | -0.116 (-2.35%) | 5,282,363 |
| 30 Jul 2018 | CNY | 5.0496 | 5.0826 | 4.9174 | 4.9339 | 4.9339 | -0.116 (-2.29%) | 4,824,652 |
| 27 Jul 2018 | CNY | 5.0413 | 5.124 | 5.0083 | 5.0496 | 5.0496 | -0.017 (-0.33%) | 4,993,712 |
| 26 Jul 2018 | CNY | 5.1984 | 5.1984 | 5.0248 | 5.0661 | 5.0661 | -0.132 (-2.55%) | 9,253,811 |
| 25 Jul 2018 | CNY | 5.2893 | 5.3058 | 5.1736 | 5.1984 | 5.1984 | -0.091 (-1.72%) | 8,857,589 |
| 24 Jul 2018 | CNY | 5.2231 | 5.3223 | 5.157 | 5.2893 | 5.2893 | -0.041 (-0.77%) | 14,087,533 |
| 23 Jul 2018 | CNY | 5.2066 | 5.4463 | 5.1653 | 5.3306 | 5.3306 | +0.182 (+3.53%) | 20,305,268 |
| 20 Jul 2018 | CNY | 5.0579 | 5.1736 | 5.0165 | 5.1488 | 5.1488 | +0.074 (+1.47%) | 9,274,139 |
| 19 Jul 2018 | CNY | 5.0413 | 5.1984 | 5 | 5.0744 | 5.0744 | +0.033 (+0.66%) | 9,612,957 |
| 18 Jul 2018 | CNY | 5.157 | 5.1653 | 5.0248 | 5.0413 | 5.0413 | -0.124 (-2.40%) | 8,947,420 |
| 17 Jul 2018 | CNY | 5.124 | 5.2562 | 5.0579 | 5.1653 | 5.1653 | +0.083 (+1.63%) | 13,720,511 |
