| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 5.71 | 5.79 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 1,181,080 |
| 24 Aug 2018 | CNY | 5.75 | 5.77 | 5.66 | 5.77 | 5.77 | +0.01 (+0.17%) | 724,020 |
| 23 Aug 2018 | CNY | 5.82 | 5.82 | 5.67 | 5.76 | 5.76 | -0.06 (-1.03%) | 1,024,891 |
| 22 Aug 2018 | CNY | 5.82 | 5.86 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 540,408 |
| 21 Aug 2018 | CNY | 5.86 | 5.95 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,309,341 |
| 20 Aug 2018 | CNY | 5.81 | 5.92 | 5.79 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,452,540 |
| 17 Aug 2018 | CNY | 5.95 | 5.97 | 5.88 | 5.88 | 5.88 | -0.07 (-1.18%) | 3,378,448 |
| 16 Aug 2018 | CNY | 5.91 | 5.95 | 5.82 | 5.95 | 5.95 | 0.0 (0.0%) | 3,785,500 |
| 15 Aug 2018 | CNY | 5.91 | 5.95 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 1,369,780 |
| 14 Aug 2018 | CNY | 6.01 | 6.01 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,446,960 |
| 13 Aug 2018 | CNY | 5.96 | 6.01 | 5.86 | 5.96 | 5.96 | -0.03 (-0.50%) | 1,714,120 |
| 10 Aug 2018 | CNY | 5.84 | 6.19 | 5.84 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,620,320 |
| 9 Aug 2018 | CNY | 5.95 | 5.99 | 5.59 | 5.95 | 5.95 | -0.22 (-3.57%) | 7,251,228 |
| 8 Aug 2018 | CNY | 6.51 | 6.59 | 6.16 | 6.17 | 6.17 | +0.18 (+3.01%) | 11,564,148 |
| 7 Aug 2018 | CNY | 5.94 | 6.06 | 5.92 | 5.99 | 5.99 | +0.01 (+0.17%) | 967,355 |
| 6 Aug 2018 | CNY | 5.94 | 5.98 | 5.78 | 5.98 | 5.98 | +0.02 (+0.34%) | 2,477,375 |
| 3 Aug 2018 | CNY | 6 | 6.05 | 5.95 | 5.96 | 5.96 | -0.08 (-1.32%) | 708,755 |
| 2 Aug 2018 | CNY | 6.04 | 6.09 | 5.94 | 6.04 | 6.04 | -0.01 (-0.17%) | 2,906,953 |
| 1 Aug 2018 | CNY | 6.04 | 6.16 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,025,135 |
| 31 Jul 2018 | CNY | 6.05 | 6.07 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 3,103,460 |
| 30 Jul 2018 | CNY | 6.01 | 6.09 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,995,280 |
| 27 Jul 2018 | CNY | 6.05 | 6.08 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,290,300 |
| 26 Jul 2018 | CNY | 6.01 | 6.06 | 5.99 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,798,175 |
| 25 Jul 2018 | CNY | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 2,049,320 |
| 24 Jul 2018 | CNY | 6.03 | 6.11 | 5.91 | 6.07 | 6.07 | +0.04 (+0.66%) | 3,885,627 |
| 23 Jul 2018 | CNY | 5.95 | 6.12 | 5.81 | 6.03 | 6.03 | -0.09 (-1.47%) | 2,875,540 |
| 20 Jul 2018 | CNY | 6.04 | 6.66 | 5.58 | 6.12 | 6.12 | +0.06 (+0.99%) | 5,666,152 |
| 19 Jul 2018 | CNY | 6.17 | 6.18 | 6.04 | 6.06 | 6.06 | -0.09 (-1.46%) | 924,252 |
| 18 Jul 2018 | CNY | 6.18 | 6.19 | 6.13 | 6.15 | 6.15 | -0.04 (-0.65%) | 967,821 |
| 17 Jul 2018 | CNY | 6.23 | 6.28 | 6.16 | 6.19 | 6.19 | -0.09 (-1.43%) | 2,002,100 |
