| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.7727 | 5.7909 | 5.5818 | 5.6909 | 5.6909 | -0.173 (-2.95%) | 5,715,540 |
| 31 Aug 2018 | CNY | 5.8909 | 5.9909 | 5.7909 | 5.8636 | 5.8636 | -0.164 (-2.72%) | 7,149,990 |
| 30 Aug 2018 | CNY | 5.9091 | 6.4636 | 5.8546 | 6.0273 | 6.0273 | +0.155 (+2.63%) | 13,735,268 |
| 29 Aug 2018 | CNY | 5.8273 | 5.9091 | 5.7364 | 5.8727 | 5.8727 | +0.027 (+0.47%) | 5,134,753 |
| 28 Aug 2018 | CNY | 5.9182 | 5.9546 | 5.8182 | 5.8455 | 5.8455 | -0.064 (-1.08%) | 4,505,205 |
| 27 Aug 2018 | CNY | 5.8273 | 5.9273 | 5.8 | 5.9091 | 5.9091 | +0.082 (+1.40%) | 5,707,014 |
| 24 Aug 2018 | CNY | 5.7273 | 5.8546 | 5.7273 | 5.8273 | 5.8273 | +0.1 (+1.75%) | 4,700,725 |
| 23 Aug 2018 | CNY | 5.6818 | 5.7727 | 5.6818 | 5.7273 | 5.7273 | +0.018 (+0.32%) | 3,271,244 |
| 22 Aug 2018 | CNY | 5.7182 | 5.8 | 5.6909 | 5.7091 | 5.7091 | -0.027 (-0.48%) | 3,298,619 |
| 21 Aug 2018 | CNY | 5.6818 | 5.7727 | 5.6364 | 5.7364 | 5.7364 | +0.027 (+0.48%) | 4,080,237 |
| 20 Aug 2018 | CNY | 5.6182 | 5.7909 | 5.5636 | 5.7091 | 5.7091 | +0.155 (+2.78%) | 3,915,943 |
| 17 Aug 2018 | CNY | 5.8546 | 5.8727 | 5.5 | 5.5545 | 5.5545 | -0.255 (-4.38%) | 4,822,903 |
| 16 Aug 2018 | CNY | 5.7273 | 5.8546 | 5.6727 | 5.8091 | 5.8091 | -0.009 (-0.16%) | 3,619,035 |
| 15 Aug 2018 | CNY | 5.8818 | 5.9636 | 5.7818 | 5.8182 | 5.8182 | -0.064 (-1.08%) | 4,936,251 |
| 14 Aug 2018 | CNY | 5.8636 | 5.9182 | 5.8091 | 5.8818 | 5.8818 | +0.018 (+0.31%) | 3,428,895 |
| 13 Aug 2018 | CNY | 5.8 | 5.8636 | 5.7364 | 5.8636 | 5.8636 | +0.018 (+0.31%) | 2,856,474 |
| 10 Aug 2018 | CNY | 5.8 | 5.8727 | 5.7636 | 5.8455 | 5.8455 | +0.045 (+0.78%) | 2,966,832 |
| 9 Aug 2018 | CNY | 5.6545 | 5.8636 | 5.6273 | 5.8 | 5.8 | +0.1 (+1.75%) | 4,503,616 |
| 8 Aug 2018 | CNY | 5.8364 | 5.8636 | 5.7 | 5.7 | 5.7 | -0.136 (-2.34%) | 3,637,140 |
| 7 Aug 2018 | CNY | 5.7 | 5.8364 | 5.6455 | 5.8364 | 5.8364 | +0.136 (+2.39%) | 4,287,618 |
| 6 Aug 2018 | CNY | 5.6545 | 5.7909 | 5.6273 | 5.7 | 5.7 | +0.054 (+0.97%) | 3,692,276 |
| 3 Aug 2018 | CNY | 5.6273 | 5.8 | 5.6273 | 5.6455 | 5.6455 | -0.045 (-0.80%) | 2,842,753 |
| 2 Aug 2018 | CNY | 5.7273 | 5.7636 | 5.4636 | 5.6909 | 5.6909 | -0.118 (-2.03%) | 5,127,977 |
| 1 Aug 2018 | CNY | 5.9909 | 6.1364 | 5.3727 | 5.8091 | 5.8091 | -0.164 (-2.74%) | 6,780,901 |
| 31 Jul 2018 | CNY | 5.9455 | 5.9727 | 5.8636 | 5.9727 | 5.9727 | +0.045 (+0.77%) | 2,852,051 |
| 30 Jul 2018 | CNY | 6.0818 | 6.1182 | 5.8727 | 5.9273 | 5.9273 | -0.173 (-2.83%) | 6,069,731 |
| 27 Jul 2018 | CNY | 6.2727 | 6.2727 | 6.1 | 6.1 | 6.1 | -0.182 (-2.89%) | 5,094,815 |
| 26 Jul 2018 | CNY | 6.2727 | 6.3636 | 6.2273 | 6.2818 | 6.2818 | +0.073 (+1.17%) | 8,352,957 |
| 25 Jul 2018 | CNY | 6.3 | 6.3182 | 6.1909 | 6.2091 | 6.2091 | -0.091 (-1.44%) | 6,500,021 |
| 24 Jul 2018 | CNY | 6.2546 | 6.3364 | 6.2182 | 6.3 | 6.3 | +0.045 (+0.73%) | 8,785,838 |
