| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 5.68 | 5.72 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,340,932 |
| 27 Aug 2018 | CNY | 5.58 | 5.69 | 5.58 | 5.68 | 5.68 | +0.1 (+1.79%) | 2,491,701 |
| 24 Aug 2018 | CNY | 5.6 | 5.62 | 5.57 | 5.58 | 5.58 | -0.01 (-0.18%) | 1,529,700 |
| 23 Aug 2018 | CNY | 5.56 | 5.63 | 5.54 | 5.59 | 5.59 | +0.03 (+0.54%) | 1,919,365 |
| 22 Aug 2018 | CNY | 5.62 | 5.63 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 1,694,441 |
| 21 Aug 2018 | CNY | 5.57 | 5.64 | 5.55 | 5.62 | 5.62 | +0.05 (+0.90%) | 2,411,141 |
| 20 Aug 2018 | CNY | 5.53 | 5.58 | 5.49 | 5.57 | 5.57 | +0.04 (+0.72%) | 2,166,083 |
| 17 Aug 2018 | CNY | 5.66 | 5.66 | 5.51 | 5.53 | 5.53 | -0.09 (-1.60%) | 2,174,200 |
| 16 Aug 2018 | CNY | 5.62 | 5.66 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 1,958,033 |
| 15 Aug 2018 | CNY | 5.78 | 5.79 | 5.62 | 5.63 | 5.63 | -0.15 (-2.60%) | 2,531,600 |
| 14 Aug 2018 | CNY | 5.76 | 5.79 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 2,376,170 |
| 13 Aug 2018 | CNY | 5.65 | 5.76 | 5.62 | 5.76 | 5.76 | +0.05 (+0.88%) | 2,671,400 |
| 10 Aug 2018 | CNY | 5.7 | 5.76 | 5.67 | 5.71 | 5.71 | 0.0 (0.0%) | 1,879,720 |
| 9 Aug 2018 | CNY | 5.57 | 5.74 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 3,412,900 |
| 8 Aug 2018 | CNY | 5.67 | 5.7 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 2,229,496 |
| 7 Aug 2018 | CNY | 5.54 | 5.71 | 5.54 | 5.68 | 5.68 | +0.12 (+2.16%) | 2,502,761 |
| 6 Aug 2018 | CNY | 5.62 | 5.68 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 2,521,696 |
| 3 Aug 2018 | CNY | 5.71 | 5.73 | 5.62 | 5.62 | 5.62 | -0.09 (-1.58%) | 2,283,529 |
| 2 Aug 2018 | CNY | 5.87 | 5.88 | 5.63 | 5.71 | 5.71 | -0.18 (-3.06%) | 4,350,935 |
| 1 Aug 2018 | CNY | 6 | 6.05 | 5.87 | 5.89 | 5.89 | -0.09 (-1.51%) | 3,136,955 |
| 31 Jul 2018 | CNY | 5.96 | 6.01 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 2,239,957 |
| 30 Jul 2018 | CNY | 6.03 | 6.06 | 5.91 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,275,400 |
| 27 Jul 2018 | CNY | 6.12 | 6.14 | 6.04 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,104,800 |
| 26 Jul 2018 | CNY | 6.09 | 6.16 | 6.06 | 6.14 | 6.14 | +0.05 (+0.82%) | 5,317,489 |
| 25 Jul 2018 | CNY | 6.06 | 6.12 | 6.03 | 6.09 | 6.09 | +0.02 (+0.33%) | 3,865,997 |
| 24 Jul 2018 | CNY | 5.96 | 6.09 | 5.95 | 6.07 | 6.07 | +0.09 (+1.51%) | 5,302,370 |
| 23 Jul 2018 | CNY | 5.92 | 5.99 | 5.87 | 5.98 | 5.98 | +0.04 (+0.67%) | 3,687,212 |
| 20 Jul 2018 | CNY | 5.8 | 5.99 | 5.79 | 5.94 | 5.94 | +0.12 (+2.06%) | 3,670,716 |
| 19 Jul 2018 | CNY | 5.87 | 5.93 | 5.78 | 5.82 | 5.82 | -0.09 (-1.52%) | 2,557,400 |
| 18 Jul 2018 | CNY | 5.97 | 6.02 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 3,251,500 |
