| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 5.71 | 5.72 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,144,450 |
| 3 Sep 2018 | CNY | 5.73 | 5.78 | 5.55 | 5.68 | 5.68 | -0.07 (-1.22%) | 1,658,130 |
| 31 Aug 2018 | CNY | 5.8 | 5.81 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 1,082,760 |
| 30 Aug 2018 | CNY | 5.72 | 5.89 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,326,860 |
| 29 Aug 2018 | CNY | 5.86 | 5.97 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 2,294,350 |
| 28 Aug 2018 | CNY | 5.8 | 5.87 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 1,820,330 |
| 27 Aug 2018 | CNY | 5.72 | 5.84 | 5.69 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,499,050 |
| 24 Aug 2018 | CNY | 6.16 | 6.22 | 5.76 | 5.77 | 5.77 | +0.12 (+2.12%) | 5,710,910 |
| 23 Aug 2018 | CNY | 5.59 | 5.71 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 1,202,780 |
| 22 Aug 2018 | CNY | 5.7 | 5.74 | 5.58 | 5.59 | 5.59 | -0.11 (-1.93%) | 905,000 |
| 21 Aug 2018 | CNY | 5.66 | 5.74 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 1,019,560 |
| 20 Aug 2018 | CNY | 5.61 | 5.72 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,076,560 |
| 17 Aug 2018 | CNY | 5.67 | 5.79 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 881,524 |
| 16 Aug 2018 | CNY | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | -0.1 (-1.73%) | 957,030 |
| 15 Aug 2018 | CNY | 5.89 | 5.94 | 5.75 | 5.77 | 5.77 | -0.08 (-1.37%) | 1,571,400 |
| 14 Aug 2018 | CNY | 5.81 | 5.88 | 5.76 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,612,620 |
| 13 Aug 2018 | CNY | 5.65 | 6.22 | 5.55 | 5.9 | 5.9 | +0.22 (+3.87%) | 5,371,080 |
| 10 Aug 2018 | CNY | 5.71 | 5.76 | 5.63 | 5.68 | 5.68 | -0.03 (-0.53%) | 1,764,040 |
| 9 Aug 2018 | CNY | 5.6 | 5.75 | 5.58 | 5.71 | 5.71 | +0.09 (+1.60%) | 1,553,700 |
| 8 Aug 2018 | CNY | 5.71 | 5.71 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 1,079,840 |
| 7 Aug 2018 | CNY | 5.58 | 5.72 | 5.58 | 5.67 | 5.67 | +0.09 (+1.61%) | 1,142,770 |
| 6 Aug 2018 | CNY | 5.69 | 5.74 | 5.55 | 5.58 | 5.58 | -0.11 (-1.93%) | 1,155,330 |
| 3 Aug 2018 | CNY | 5.76 | 5.8 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 1,307,140 |
| 2 Aug 2018 | CNY | 5.94 | 6.06 | 5.56 | 5.76 | 5.76 | -0.24 (-4%) | 2,790,806 |
| 1 Aug 2018 | CNY | 6.16 | 6.22 | 6 | 6 | 6 | -0.16 (-2.60%) | 1,889,180 |
| 31 Jul 2018 | CNY | 6.15 | 6.27 | 6.15 | 6.16 | 6.16 | +0.03 (+0.49%) | 1,111,264 |
| 30 Jul 2018 | CNY | 6.36 | 6.4 | 6.1 | 6.13 | 6.13 | -0.21 (-3.31%) | 1,743,610 |
| 27 Jul 2018 | CNY | 6.36 | 6.42 | 6.27 | 6.34 | 6.34 | -0.03 (-0.47%) | 2,323,030 |
| 26 Jul 2018 | CNY | 6.42 | 6.49 | 6.33 | 6.37 | 6.37 | -0.1 (-1.55%) | 2,135,220 |
| 25 Jul 2018 | CNY | 6.46 | 6.51 | 6.4 | 6.47 | 6.47 | +0.02 (+0.31%) | 2,484,093 |
