| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.49 | 5.65 | 5.49 | 5.63 | 5.63 | +0.15 (+2.74%) | 5,852,248 |
| 3 Sep 2018 | CNY | 5.72 | 5.73 | 5.18 | 5.48 | 5.48 | -0.24 (-4.20%) | 6,406,498 |
| 31 Aug 2018 | CNY | 5.86 | 5.9 | 5.71 | 5.72 | 5.72 | -0.14 (-2.39%) | 3,850,078 |
| 30 Aug 2018 | CNY | 5.97 | 6.01 | 5.86 | 5.86 | 5.86 | -0.12 (-2.01%) | 3,708,971 |
| 29 Aug 2018 | CNY | 6.1 | 6.1 | 5.95 | 5.98 | 5.98 | -0.13 (-2.13%) | 3,801,571 |
| 28 Aug 2018 | CNY | 6.08 | 6.14 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 3,100,800 |
| 27 Aug 2018 | CNY | 6.02 | 6.09 | 5.99 | 6.06 | 6.06 | +0.07 (+1.17%) | 3,754,505 |
| 24 Aug 2018 | CNY | 6.06 | 6.11 | 5.99 | 5.99 | 5.99 | -0.06 (-0.99%) | 3,693,593 |
| 23 Aug 2018 | CNY | 6 | 6.08 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,016,146 |
| 22 Aug 2018 | CNY | 6 | 6.09 | 5.98 | 6 | 6 | -0.1 (-1.64%) | 2,042,692 |
| 21 Aug 2018 | CNY | 6.09 | 6.15 | 6.02 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,651,380 |
| 20 Aug 2018 | CNY | 6.07 | 6.16 | 6.01 | 6.08 | 6.08 | +0.01 (+0.16%) | 3,166,224 |
| 17 Aug 2018 | CNY | 6.16 | 6.21 | 5.91 | 6.07 | 6.07 | -0.03 (-0.49%) | 3,055,740 |
| 16 Aug 2018 | CNY | 6.01 | 6.18 | 5.99 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,673,487 |
| 15 Aug 2018 | CNY | 6.28 | 6.3 | 6.14 | 6.15 | 6.15 | -0.13 (-2.07%) | 2,052,200 |
| 14 Aug 2018 | CNY | 6.29 | 6.32 | 6.23 | 6.28 | 6.28 | 0.0 (0.0%) | 1,944,580 |
| 13 Aug 2018 | CNY | 6.22 | 6.34 | 6.14 | 6.28 | 6.28 | 0.0 (0.0%) | 3,320,214 |
| 10 Aug 2018 | CNY | 6.29 | 6.35 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 3,194,380 |
| 9 Aug 2018 | CNY | 6.19 | 6.32 | 6.04 | 6.26 | 6.26 | +0.07 (+1.13%) | 4,353,535 |
| 8 Aug 2018 | CNY | 6.21 | 6.25 | 6.1 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,789,005 |
| 7 Aug 2018 | CNY | 6.04 | 6.21 | 6.04 | 6.17 | 6.17 | +0.15 (+2.49%) | 2,978,536 |
| 6 Aug 2018 | CNY | 6.18 | 6.22 | 6 | 6.02 | 6.02 | -0.16 (-2.59%) | 3,263,900 |
| 3 Aug 2018 | CNY | 6.17 | 6.24 | 6.09 | 6.18 | 6.18 | +0.03 (+0.49%) | 3,492,758 |
| 2 Aug 2018 | CNY | 6.41 | 6.41 | 6.02 | 6.15 | 6.15 | -0.28 (-4.35%) | 6,426,534 |
| 1 Aug 2018 | CNY | 6.48 | 6.58 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 5,143,166 |
| 31 Jul 2018 | CNY | 6.4 | 6.5 | 6.35 | 6.43 | 6.43 | +0.03 (+0.47%) | 4,178,933 |
| 30 Jul 2018 | CNY | 6.76 | 6.76 | 6.3 | 6.4 | 6.4 | -0.49 (-7.11%) | 10,133,533 |
| 27 Jul 2018 | CNY | 6.98 | 7.04 | 6.86 | 6.89 | 6.89 | -0.11 (-1.57%) | 5,935,364 |
| 26 Jul 2018 | CNY | 6.95 | 7.04 | 6.88 | 7 | 7 | +0.06 (+0.86%) | 8,615,121 |
| 25 Jul 2018 | CNY | 6.85 | 7.02 | 6.76 | 6.94 | 6.94 | +0.11 (+1.61%) | 7,276,443 |
