| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | CNY | 5.86 | 5.91 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,944,064 |
| 13 Aug 2018 | CNY | 5.89 | 5.95 | 5.76 | 5.86 | 5.86 | -0.11 (-1.84%) | 4,593,800 |
| 10 Aug 2018 | CNY | 5.9 | 6.08 | 5.85 | 5.97 | 5.97 | 0.0 (0.0%) | 6,582,953 |
| 9 Aug 2018 | CNY | 5.93 | 6.01 | 5.79 | 5.97 | 5.97 | -0.1 (-1.65%) | 9,001,684 |
| 8 Aug 2018 | CNY | 5.8 | 6.14 | 5.66 | 6.07 | 6.07 | +0.21 (+3.58%) | 12,488,769 |
| 7 Aug 2018 | CNY | 5.65 | 5.93 | 5.65 | 5.86 | 5.86 | +0.12 (+2.09%) | 8,332,154 |
| 6 Aug 2018 | CNY | 5.86 | 5.92 | 5.6 | 5.74 | 5.74 | -0.12 (-2.05%) | 7,683,945 |
| 3 Aug 2018 | CNY | 6.18 | 6.26 | 5.8 | 5.86 | 5.86 | -0.51 (-8.01%) | 13,503,973 |
| 2 Aug 2018 | CNY | 6.08 | 6.7 | 5.81 | 6.37 | 6.37 | +0.25 (+4.08%) | 22,215,812 |
| 1 Aug 2018 | CNY | 5.97 | 6.21 | 5.88 | 6.12 | 6.12 | +0.06 (+0.99%) | 16,087,021 |
| 31 Jul 2018 | CNY | 5.47 | 6.06 | 5.47 | 6.06 | 6.06 | +0.55 (+9.98%) | 16,113,275 |
| 30 Jul 2018 | CNY | 5.64 | 5.68 | 5.46 | 5.51 | 5.51 | -0.16 (-2.82%) | 3,050,749 |
| 27 Jul 2018 | CNY | 5.66 | 5.76 | 5.62 | 5.67 | 5.67 | +0.04 (+0.71%) | 3,701,820 |
| 26 Jul 2018 | CNY | 5.59 | 5.69 | 5.54 | 5.63 | 5.63 | +0.03 (+0.54%) | 3,419,547 |
| 25 Jul 2018 | CNY | 5.55 | 5.67 | 5.48 | 5.6 | 5.6 | +0.08 (+1.45%) | 3,563,982 |
| 24 Jul 2018 | CNY | 5.39 | 5.53 | 5.37 | 5.52 | 5.52 | +0.11 (+2.03%) | 2,669,473 |
| 23 Jul 2018 | CNY | 5.32 | 5.42 | 5.28 | 5.41 | 5.41 | +0.09 (+1.69%) | 1,858,520 |
| 20 Jul 2018 | CNY | 5.26 | 5.34 | 5.2 | 5.32 | 5.32 | +0.05 (+0.95%) | 1,769,910 |
| 19 Jul 2018 | CNY | 5.38 | 5.43 | 5.24 | 5.27 | 5.27 | -0.13 (-2.41%) | 2,275,700 |
| 18 Jul 2018 | CNY | 5.36 | 5.61 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 3,813,926 |
| 17 Jul 2018 | CNY | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | +0.07 (+1.32%) | 2,102,581 |
| 16 Jul 2018 | CNY | 5.26 | 5.31 | 5.21 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,764,580 |
| 13 Jul 2018 | CNY | 5.3 | 5.5 | 5.23 | 5.33 | 5.33 | +0.06 (+1.14%) | 3,290,290 |
| 12 Jul 2018 | CNY | 5.21 | 5.28 | 5.14 | 5.27 | 5.27 | +0.1 (+1.93%) | 2,259,114 |
| 11 Jul 2018 | CNY | 5.29 | 5.3 | 5.07 | 5.17 | 5.17 | -0.16 (-3.00%) | 2,980,684 |
| 10 Jul 2018 | CNY | 5.26 | 5.34 | 5.26 | 5.33 | 5.33 | +0.02 (+0.38%) | 3,117,085 |
| 9 Jul 2018 | CNY | 5.23 | 5.32 | 5.19 | 5.31 | 5.31 | +0.08 (+1.53%) | 1,941,758 |
| 6 Jul 2018 | CNY | 5.17 | 5.31 | 5.1 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,453,384 |
| 5 Jul 2018 | CNY | 5.48 | 5.48 | 5.17 | 5.18 | 5.18 | -0.24 (-4.43%) | 2,661,673 |
| 4 Jul 2018 | CNY | 5.28 | 5.75 | 5.25 | 5.42 | 5.42 | +0.14 (+2.65%) | 5,030,667 |
