| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.59 | 5.59 | 5.51 | 5.57 | 5.57 | 0.0 (0.0%) | 5,724,992 |
| 3 Sep 2018 | CNY | 5.51 | 5.58 | 5.46 | 5.57 | 5.57 | +0.02 (+0.36%) | 6,338,118 |
| 31 Aug 2018 | CNY | 5.54 | 5.57 | 5.45 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,767,080 |
| 30 Aug 2018 | CNY | 5.57 | 5.58 | 5.5 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,288,240 |
| 29 Aug 2018 | CNY | 5.57 | 5.63 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,231,860 |
| 28 Aug 2018 | CNY | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,857,800 |
| 27 Aug 2018 | CNY | 5.59 | 5.59 | 5.45 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,151,900 |
| 24 Aug 2018 | CNY | 5.46 | 5.55 | 5.44 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,104,700 |
| 23 Aug 2018 | CNY | 5.5 | 5.57 | 5.4 | 5.53 | 5.53 | 0.0 (0.0%) | 5,681,277 |
| 22 Aug 2018 | CNY | 5.57 | 5.6 | 5.46 | 5.53 | 5.53 | -0.09 (-1.60%) | 3,921,100 |
| 21 Aug 2018 | CNY | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,253,160 |
| 20 Aug 2018 | CNY | 5.65 | 5.67 | 5.51 | 5.61 | 5.61 | -0.01 (-0.18%) | 8,698,563 |
| 17 Aug 2018 | CNY | 5.63 | 5.7 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,399,460 |
| 16 Aug 2018 | CNY | 5.65 | 5.73 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 2,861,863 |
| 15 Aug 2018 | CNY | 5.71 | 5.71 | 5.62 | 5.67 | 5.67 | -0.01 (-0.18%) | 2,570,100 |
| 14 Aug 2018 | CNY | 5.69 | 5.72 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,881,800 |
| 13 Aug 2018 | CNY | 5.6 | 5.74 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 5,805,814 |
| 10 Aug 2018 | CNY | 5.7 | 5.84 | 5.59 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,147,920 |
| 9 Aug 2018 | CNY | 5.63 | 5.72 | 5.57 | 5.65 | 5.65 | +0.01 (+0.18%) | 6,929,100 |
| 8 Aug 2018 | CNY | 5.64 | 5.69 | 5.58 | 5.64 | 5.64 | -0.01 (-0.18%) | 3,286,600 |
| 7 Aug 2018 | CNY | 5.64 | 5.73 | 5.56 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,637,100 |
| 6 Aug 2018 | CNY | 5.63 | 5.67 | 5.48 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,027,000 |
| 3 Aug 2018 | CNY | 5.65 | 5.77 | 5.35 | 5.63 | 5.63 | -0.06 (-1.05%) | 9,579,240 |
| 2 Aug 2018 | CNY | 5.67 | 6.29 | 5.58 | 5.69 | 5.69 | -0.15 (-2.57%) | 15,396,180 |
| 1 Aug 2018 | CNY | 5.65 | 6.51 | 5.65 | 5.84 | 5.84 | -0.44 (-7.01%) | 27,850,236 |
| 31 Jul 2018 | CNY | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.7 (-10.03%) | 936,800 |
| 30 Jul 2018 | CNY | 7.62 | 7.62 | 6.98 | 6.98 | 6.98 | -0.77 (-9.94%) | 12,353,003 |
| 27 Jul 2018 | CNY | 7.89 | 7.98 | 7.52 | 7.75 | 7.75 | -0.14 (-1.77%) | 17,771,000 |
| 26 Jul 2018 | CNY | 7.91 | 8.09 | 7.78 | 7.89 | 7.89 | -0.02 (-0.25%) | 14,425,957 |
| 25 Jul 2018 | CNY | 8.1 | 8.1 | 7.81 | 7.91 | 7.91 | -0.14 (-1.74%) | 9,730,520 |
