| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | +0.06 (+1.07%) | 2,424,988 |
| 3 Sep 2018 | CNY | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,384,202 |
| 31 Aug 2018 | CNY | 5.61 | 5.69 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 3,042,808 |
| 30 Aug 2018 | CNY | 5.72 | 5.76 | 5.62 | 5.62 | 5.62 | -0.12 (-2.09%) | 2,161,118 |
| 29 Aug 2018 | CNY | 5.79 | 5.8 | 5.73 | 5.74 | 5.74 | -0.07 (-1.20%) | 1,698,838 |
| 28 Aug 2018 | CNY | 5.81 | 5.85 | 5.74 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,187,473 |
| 27 Aug 2018 | CNY | 5.78 | 5.84 | 5.68 | 5.83 | 5.83 | 0.0 (0.0%) | 6,816,828 |
| 24 Aug 2018 | CNY | 5.55 | 5.99 | 5.5 | 5.83 | 5.83 | +0.22 (+3.92%) | 7,093,342 |
| 23 Aug 2018 | CNY | 5.57 | 5.64 | 5.57 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,419,880 |
| 22 Aug 2018 | CNY | 5.66 | 5.66 | 5.58 | 5.59 | 5.59 | -0.07 (-1.24%) | 1,417,919 |
| 21 Aug 2018 | CNY | 5.59 | 5.68 | 5.56 | 5.66 | 5.66 | +0.06 (+1.07%) | 1,817,687 |
| 20 Aug 2018 | CNY | 5.52 | 5.61 | 5.47 | 5.6 | 5.6 | +0.08 (+1.45%) | 2,286,081 |
| 17 Aug 2018 | CNY | 5.62 | 5.65 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 2,844,557 |
| 16 Aug 2018 | CNY | 5.57 | 5.67 | 5.51 | 5.58 | 5.58 | -0.05 (-0.89%) | 2,970,408 |
| 15 Aug 2018 | CNY | 5.74 | 5.8 | 5.61 | 5.63 | 5.63 | -0.18 (-3.10%) | 5,328,577 |
| 14 Aug 2018 | CNY | 6.2 | 6.2 | 5.8 | 5.81 | 5.81 | +0.04 (+0.69%) | 8,693,428 |
| 13 Aug 2018 | CNY | 5.7 | 5.77 | 5.6 | 5.77 | 5.77 | 0.0 (0.0%) | 2,909,810 |
| 10 Aug 2018 | CNY | 5.68 | 5.78 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 2,898,272 |
| 9 Aug 2018 | CNY | 5.53 | 5.75 | 5.5 | 5.73 | 5.73 | +0.2 (+3.62%) | 4,377,658 |
| 8 Aug 2018 | CNY | 5.64 | 5.65 | 5.52 | 5.53 | 5.53 | -0.1 (-1.78%) | 2,371,192 |
| 7 Aug 2018 | CNY | 5.45 | 5.66 | 5.45 | 5.63 | 5.63 | +0.17 (+3.11%) | 2,832,637 |
| 6 Aug 2018 | CNY | 5.54 | 5.58 | 5.42 | 5.46 | 5.46 | -0.08 (-1.44%) | 2,546,608 |
| 3 Aug 2018 | CNY | 5.61 | 5.65 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 2,315,838 |
| 2 Aug 2018 | CNY | 5.8 | 5.81 | 5.47 | 5.61 | 5.61 | -0.21 (-3.61%) | 6,167,734 |
| 1 Aug 2018 | CNY | 5.95 | 5.97 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 3,420,572 |
| 31 Jul 2018 | CNY | 5.93 | 5.96 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 3,030,381 |
| 30 Jul 2018 | CNY | 6.12 | 6.16 | 5.88 | 5.92 | 5.92 | -0.22 (-3.58%) | 6,573,700 |
| 27 Jul 2018 | CNY | 6.16 | 6.23 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 4,280,062 |
| 26 Jul 2018 | CNY | 6.2 | 6.28 | 6.16 | 6.19 | 6.19 | 0.0 (0.0%) | 6,303,351 |
| 25 Jul 2018 | CNY | 6.21 | 6.23 | 6.15 | 6.19 | 6.19 | -0.07 (-1.12%) | 7,436,690 |
