| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2018 | CNY | 5.51 | 5.51 | 5.15 | 5.2 | 5.2 | -0.21 (-3.88%) | 5,354,641 |
| 16 Aug 2018 | CNY | 5.6 | 5.6 | 5.36 | 5.41 | 5.41 | -0.21 (-3.74%) | 5,479,542 |
| 15 Aug 2018 | CNY | 5.58 | 5.8 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 6,852,160 |
| 14 Aug 2018 | CNY | 5.61 | 5.85 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 7,940,040 |
| 13 Aug 2018 | CNY | 5.47 | 5.64 | 5.3 | 5.6 | 5.6 | +0.07 (+1.27%) | 6,405,720 |
| 10 Aug 2018 | CNY | 5.41 | 5.62 | 5.39 | 5.53 | 5.53 | +0.08 (+1.47%) | 5,580,483 |
| 9 Aug 2018 | CNY | 5.3 | 5.55 | 5.26 | 5.45 | 5.45 | +0.15 (+2.83%) | 7,741,058 |
| 8 Aug 2018 | CNY | 5.67 | 5.67 | 5.21 | 5.3 | 5.3 | -0.33 (-5.86%) | 9,039,868 |
| 7 Aug 2018 | CNY | 5.49 | 5.66 | 5.49 | 5.63 | 5.63 | +0.15 (+2.74%) | 7,646,850 |
| 6 Aug 2018 | CNY | 5.75 | 5.76 | 5.36 | 5.48 | 5.48 | -0.25 (-4.36%) | 9,010,749 |
| 3 Aug 2018 | CNY | 5.85 | 5.96 | 5.63 | 5.73 | 5.73 | -0.17 (-2.88%) | 10,770,940 |
| 2 Aug 2018 | CNY | 6.3 | 6.3 | 5.79 | 5.9 | 5.9 | -0.53 (-8.24%) | 20,680,106 |
| 1 Aug 2018 | CNY | 6.39 | 6.65 | 6.36 | 6.43 | 6.43 | +0.11 (+1.74%) | 20,166,086 |
| 31 Jul 2018 | CNY | 6.3 | 6.38 | 6.26 | 6.32 | 6.32 | -0.07 (-1.10%) | 8,587,037 |
| 30 Jul 2018 | CNY | 6.3 | 6.47 | 6.23 | 6.39 | 6.39 | +0.13 (+2.08%) | 13,605,781 |
| 27 Jul 2018 | CNY | 6.38 | 6.48 | 6.24 | 6.26 | 6.26 | -0.19 (-2.95%) | 16,171,036 |
| 26 Jul 2018 | CNY | 6.4 | 6.73 | 6.33 | 6.45 | 6.45 | -0.12 (-1.83%) | 29,163,744 |
| 25 Jul 2018 | CNY | 6.83 | 6.9 | 6.57 | 6.57 | 6.57 | -0.4 (-5.74%) | 43,146,400 |
| 24 Jul 2018 | CNY | 7.1 | 7.52 | 6.76 | 6.97 | 6.97 | +0.13 (+1.90%) | 67,067,667 |
| 23 Jul 2018 | CNY | 6.5 | 6.84 | 6.43 | 6.84 | 6.84 | +0.62 (+9.97%) | 51,741,019 |
| 20 Jul 2018 | CNY | 5.65 | 6.22 | 5.63 | 6.22 | 6.22 | +0.57 (+10.09%) | 14,396,129 |
| 19 Jul 2018 | CNY | 5.87 | 5.94 | 5.6 | 5.65 | 5.65 | -0.29 (-4.88%) | 9,486,600 |
| 18 Jul 2018 | CNY | 6.15 | 6.22 | 5.94 | 5.94 | 5.94 | -0.23 (-3.73%) | 9,607,003 |
| 17 Jul 2018 | CNY | 6.03 | 6.17 | 5.92 | 6.17 | 6.17 | +0.11 (+1.82%) | 8,585,291 |
| 16 Jul 2018 | CNY | 5.9 | 6.09 | 5.77 | 6.06 | 6.06 | +0.12 (+2.02%) | 10,139,232 |
| 13 Jul 2018 | CNY | 6 | 6.1 | 5.89 | 5.94 | 5.94 | -0.2 (-3.26%) | 13,299,281 |
| 12 Jul 2018 | CNY | 6.06 | 6.21 | 5.98 | 6.14 | 6.14 | +0.03 (+0.49%) | 17,221,982 |
| 11 Jul 2018 | CNY | 6.3 | 6.33 | 5.92 | 6.11 | 6.11 | -0.24 (-3.78%) | 19,625,050 |
| 10 Jul 2018 | CNY | 6.18 | 6.73 | 6.18 | 6.35 | 6.35 | +0.1 (+1.60%) | 26,769,275 |
| 9 Jul 2018 | CNY | 6.2 | 6.41 | 6.15 | 6.25 | 6.25 | -0.18 (-2.80%) | 26,441,549 |
