| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 4.93 | 5.04 | 4.88 | 4.93 | 4.93 | +0.11 (+2.28%) | 5,569,744 |
| 23 Aug 2018 | CNY | 4.83 | 4.87 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,913,030 |
| 22 Aug 2018 | CNY | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 2,885,114 |
| 21 Aug 2018 | CNY | 4.85 | 4.9 | 4.77 | 4.87 | 4.87 | +0.05 (+1.04%) | 4,254,510 |
| 20 Aug 2018 | CNY | 5 | 5.02 | 4.72 | 4.82 | 4.82 | -0.15 (-3.02%) | 7,468,619 |
| 17 Aug 2018 | CNY | 5.07 | 5.12 | 4.97 | 4.97 | 4.97 | -0.1 (-1.97%) | 5,310,394 |
| 16 Aug 2018 | CNY | 5.03 | 5.15 | 4.98 | 5.07 | 5.07 | +0.07 (+1.40%) | 4,999,419 |
| 15 Aug 2018 | CNY | 5.06 | 5.11 | 5 | 5 | 5 | -0.07 (-1.38%) | 3,165,516 |
| 14 Aug 2018 | CNY | 5.05 | 5.15 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 3,327,980 |
| 13 Aug 2018 | CNY | 4.97 | 5.07 | 4.97 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,132,210 |
| 10 Aug 2018 | CNY | 5.03 | 5.15 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 4,526,243 |
| 9 Aug 2018 | CNY | 5 | 5.07 | 4.91 | 5.04 | 5.04 | +0.05 (+1.00%) | 4,540,712 |
| 8 Aug 2018 | CNY | 5.16 | 5.2 | 4.95 | 4.99 | 4.99 | -0.17 (-3.29%) | 7,213,420 |
| 7 Aug 2018 | CNY | 5.11 | 5.19 | 5.06 | 5.16 | 5.16 | +0.07 (+1.38%) | 3,712,940 |
| 6 Aug 2018 | CNY | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 4,023,562 |
| 3 Aug 2018 | CNY | 5.14 | 5.17 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 3,427,869 |
| 2 Aug 2018 | CNY | 5.25 | 5.29 | 5.04 | 5.15 | 5.15 | -0.1 (-1.90%) | 8,855,257 |
| 1 Aug 2018 | CNY | 5.23 | 5.31 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 6,089,896 |
| 31 Jul 2018 | CNY | 5.2 | 5.26 | 5.13 | 5.26 | 5.26 | +0.12 (+2.33%) | 4,283,495 |
| 30 Jul 2018 | CNY | 5.14 | 5.2 | 5.09 | 5.14 | 5.14 | 0.0 (0.0%) | 3,881,797 |
| 27 Jul 2018 | CNY | 5.26 | 5.37 | 5.13 | 5.14 | 5.14 | -0.12 (-2.28%) | 9,482,752 |
| 26 Jul 2018 | CNY | 5.27 | 5.44 | 5.24 | 5.26 | 5.26 | +0.01 (+0.19%) | 10,545,525 |
| 25 Jul 2018 | CNY | 5.26 | 5.3 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,785,936 |
| 24 Jul 2018 | CNY | 5.26 | 5.3 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 6,616,592 |
| 23 Jul 2018 | CNY | 5.12 | 5.31 | 5.1 | 5.26 | 5.26 | +0.16 (+3.14%) | 8,158,094 |
| 20 Jul 2018 | CNY | 4.97 | 5.13 | 4.96 | 5.1 | 5.1 | +0.13 (+2.62%) | 5,394,313 |
| 19 Jul 2018 | CNY | 5.13 | 5.18 | 4.95 | 4.97 | 4.97 | -0.14 (-2.74%) | 11,804,976 |
| 18 Jul 2018 | CNY | 5.13 | 5.2 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 7,464,792 |
| 17 Jul 2018 | CNY | 4.96 | 5.24 | 4.95 | 5.1 | 5.1 | +0.11 (+2.20%) | 10,159,364 |
| 16 Jul 2018 | CNY | 4.96 | 5.09 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 9,310,542 |
