| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.3463 | 5.3608 | 5.2449 | 5.3231 | 5.3231 | -0.023 (-0.43%) | 1,231,806 |
| 31 Aug 2018 | CNY | 5.5086 | 5.5086 | 5.268 | 5.3463 | 5.3463 | -0.162 (-2.95%) | 2,186,898 |
| 30 Aug 2018 | CNY | 5.5636 | 5.6013 | 5.4709 | 5.5086 | 5.5086 | -0.072 (-1.30%) | 1,247,039 |
| 29 Aug 2018 | CNY | 5.5926 | 5.6245 | 5.5636 | 5.581 | 5.581 | +0.006 (+0.10%) | 992,507 |
| 28 Aug 2018 | CNY | 5.5839 | 5.5926 | 5.5462 | 5.5752 | 5.5752 | -0.015 (-0.26%) | 1,286,035 |
| 27 Aug 2018 | CNY | 5.523 | 5.6505 | 5.4854 | 5.5897 | 5.5897 | +0.104 (+1.90%) | 2,055,225 |
| 24 Aug 2018 | CNY | 5.5057 | 5.5578 | 5.4564 | 5.4854 | 5.4854 | -0.02 (-0.37%) | 1,031,503 |
| 23 Aug 2018 | CNY | 5.5028 | 5.5491 | 5.4477 | 5.5057 | 5.5057 | 0.0 (0.0%) | 1,106,390 |
| 22 Aug 2018 | CNY | 5.5926 | 5.5926 | 5.4883 | 5.5057 | 5.5057 | -0.093 (-1.66%) | 1,050,819 |
| 21 Aug 2018 | CNY | 5.5375 | 5.6447 | 5.5346 | 5.5984 | 5.5984 | +0.032 (+0.57%) | 1,504,021 |
| 20 Aug 2018 | CNY | 5.665 | 5.665 | 5.4216 | 5.5665 | 5.5665 | -0.122 (-2.14%) | 3,077,795 |
| 17 Aug 2018 | CNY | 5.7896 | 5.8389 | 5.6795 | 5.6882 | 5.6882 | -0.284 (-4.76%) | 6,022,208 |
| 16 Aug 2018 | CNY | 5.9838 | 6.1808 | 5.9635 | 5.9722 | 5.9722 | +0.154 (+2.64%) | 11,346,263 |
| 15 Aug 2018 | CNY | 5.8968 | 5.92 | 5.7838 | 5.8186 | 5.8186 | -0.113 (-1.91%) | 1,124,497 |
| 14 Aug 2018 | CNY | 5.9519 | 5.9838 | 5.8853 | 5.9316 | 5.9316 | +0.003 (+0.05%) | 679,695 |
| 13 Aug 2018 | CNY | 5.8766 | 5.9693 | 5.8099 | 5.9287 | 5.9287 | -0.029 (-0.49%) | 1,123,300 |
| 10 Aug 2018 | CNY | 5.8679 | 6.0128 | 5.807 | 5.9577 | 5.9577 | +0.09 (+1.53%) | 1,666,194 |
| 9 Aug 2018 | CNY | 5.7636 | 5.9026 | 5.7375 | 5.8679 | 5.8679 | +0.107 (+1.86%) | 1,102,849 |
| 8 Aug 2018 | CNY | 5.8911 | 5.8911 | 5.7404 | 5.7607 | 5.7607 | -0.13 (-2.21%) | 1,016,847 |
| 7 Aug 2018 | CNY | 5.7722 | 5.9374 | 5.7085 | 5.8911 | 5.8911 | +0.162 (+2.83%) | 1,072,225 |
| 6 Aug 2018 | CNY | 5.8534 | 5.8708 | 5.6998 | 5.7288 | 5.7288 | -0.159 (-2.71%) | 896,569 |
| 3 Aug 2018 | CNY | 5.9809 | 6.0301 | 5.8592 | 5.8882 | 5.8882 | -0.093 (-1.55%) | 656,380 |
| 2 Aug 2018 | CNY | 6.2011 | 6.2388 | 5.8273 | 5.9809 | 5.9809 | -0.191 (-3.10%) | 1,402,707 |
| 1 Aug 2018 | CNY | 6.2011 | 6.3025 | 6.1721 | 6.1721 | 6.1721 | -0.096 (-1.53%) | 892,773 |
| 31 Jul 2018 | CNY | 6.2011 | 6.3025 | 6.0997 | 6.2678 | 6.2678 | +0.072 (+1.17%) | 970,417 |
| 30 Jul 2018 | CNY | 6.4126 | 6.4126 | 6.1663 | 6.1953 | 6.1953 | -0.159 (-2.51%) | 1,243,395 |
| 27 Jul 2018 | CNY | 6.4561 | 6.4561 | 6.3315 | 6.3547 | 6.3547 | -0.119 (-1.84%) | 1,322,078 |
| 26 Jul 2018 | CNY | 6.375 | 6.5575 | 6.3286 | 6.4735 | 6.4735 | +0.041 (+0.63%) | 2,481,648 |
| 25 Jul 2018 | CNY | 6.375 | 6.4677 | 6.346 | 6.4329 | 6.4329 | +0.058 (+0.91%) | 1,949,021 |
| 24 Jul 2018 | CNY | 6.3025 | 6.3953 | 6.2011 | 6.375 | 6.375 | +0.072 (+1.15%) | 1,765,172 |
