| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 6.12 | 6.22 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 933,782 |
| 3 Sep 2018 | CNY | 6.12 | 6.18 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 999,663 |
| 31 Aug 2018 | CNY | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | +0.03 (+0.49%) | 984,859 |
| 30 Aug 2018 | CNY | 6.26 | 6.27 | 6.06 | 6.08 | 6.08 | -0.16 (-2.56%) | 1,826,304 |
| 29 Aug 2018 | CNY | 6.36 | 6.36 | 6.21 | 6.24 | 6.24 | -0.14 (-2.19%) | 2,195,527 |
| 28 Aug 2018 | CNY | 6.42 | 6.47 | 6.32 | 6.38 | 6.38 | -0.04 (-0.62%) | 1,735,281 |
| 27 Aug 2018 | CNY | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | +0.12 (+1.90%) | 947,000 |
| 24 Aug 2018 | CNY | 6.29 | 6.36 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 701,960 |
| 23 Aug 2018 | CNY | 6.27 | 6.36 | 6.23 | 6.32 | 6.32 | +0.01 (+0.16%) | 869,556 |
| 22 Aug 2018 | CNY | 6.4 | 6.42 | 6.26 | 6.31 | 6.31 | -0.09 (-1.41%) | 859,862 |
| 21 Aug 2018 | CNY | 6.39 | 6.44 | 6.31 | 6.4 | 6.4 | 0.0 (0.0%) | 978,266 |
| 20 Aug 2018 | CNY | 6.42 | 6.51 | 6.25 | 6.4 | 6.4 | -0.14 (-2.14%) | 1,616,925 |
| 17 Aug 2018 | CNY | 6.59 | 6.69 | 6.53 | 6.54 | 6.54 | -0.06 (-0.91%) | 903,844 |
| 16 Aug 2018 | CNY | 6.59 | 6.66 | 6.47 | 6.6 | 6.6 | -0.05 (-0.75%) | 1,090,837 |
| 15 Aug 2018 | CNY | 6.84 | 6.86 | 6.63 | 6.65 | 6.65 | -0.19 (-2.78%) | 1,893,100 |
| 14 Aug 2018 | CNY | 6.87 | 6.93 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 2,009,360 |
| 13 Aug 2018 | CNY | 6.85 | 6.97 | 6.71 | 6.88 | 6.88 | -0.1 (-1.43%) | 2,467,320 |
| 10 Aug 2018 | CNY | 7.12 | 7.12 | 6.94 | 6.98 | 6.98 | -0.2 (-2.79%) | 4,310,304 |
| 9 Aug 2018 | CNY | 6.73 | 7.47 | 6.7 | 7.18 | 7.18 | +0.32 (+4.66%) | 8,677,915 |
| 8 Aug 2018 | CNY | 6.64 | 6.99 | 6.52 | 6.86 | 6.86 | +0.25 (+3.78%) | 2,248,977 |
| 7 Aug 2018 | CNY | 6.55 | 6.62 | 6.47 | 6.61 | 6.61 | +0.14 (+2.16%) | 1,494,749 |
| 6 Aug 2018 | CNY | 6.65 | 6.69 | 6.4 | 6.47 | 6.47 | -0.18 (-2.71%) | 885,440 |
| 3 Aug 2018 | CNY | 6.66 | 6.7 | 6.56 | 6.65 | 6.65 | -0.06 (-0.89%) | 1,194,571 |
| 2 Aug 2018 | CNY | 6.77 | 6.79 | 6.52 | 6.71 | 6.71 | -0.05 (-0.74%) | 1,904,274 |
| 1 Aug 2018 | CNY | 6.98 | 7 | 6.76 | 6.76 | 6.76 | -0.2 (-2.87%) | 1,839,756 |
| 31 Jul 2018 | CNY | 6.79 | 6.98 | 6.76 | 6.96 | 6.96 | +0.17 (+2.50%) | 1,436,331 |
| 30 Jul 2018 | CNY | 6.97 | 6.97 | 6.75 | 6.79 | 6.79 | -0.14 (-2.02%) | 1,110,867 |
| 27 Jul 2018 | CNY | 6.88 | 7 | 6.86 | 6.93 | 6.93 | +0.05 (+0.73%) | 1,644,497 |
| 26 Jul 2018 | CNY | 6.92 | 6.96 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 1,433,984 |
| 25 Jul 2018 | CNY | 6.99 | 7.02 | 6.9 | 6.94 | 6.94 | -0.03 (-0.43%) | 1,180,334 |
