| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.93 | 5.99 | 5.81 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,349,090 |
| 31 Aug 2018 | CNY | 6.03 | 6.08 | 5.95 | 5.98 | 5.98 | -0.05 (-0.83%) | 1,070,410 |
| 30 Aug 2018 | CNY | 6.09 | 6.1 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 1,325,560 |
| 29 Aug 2018 | CNY | 6.15 | 6.15 | 6.07 | 6.07 | 6.07 | -0.06 (-0.98%) | 787,900 |
| 28 Aug 2018 | CNY | 6.21 | 6.23 | 6.1 | 6.13 | 6.13 | -0.04 (-0.65%) | 1,123,979 |
| 27 Aug 2018 | CNY | 6.13 | 6.21 | 6.05 | 6.17 | 6.17 | +0.08 (+1.31%) | 1,685,009 |
| 24 Aug 2018 | CNY | 6.07 | 6.15 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 1,065,740 |
| 23 Aug 2018 | CNY | 6.06 | 6.12 | 6.01 | 6.11 | 6.11 | +0.05 (+0.83%) | 1,108,720 |
| 22 Aug 2018 | CNY | 6.05 | 6.14 | 6.05 | 6.06 | 6.06 | -0.04 (-0.66%) | 950,210 |
| 21 Aug 2018 | CNY | 6.09 | 6.17 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,465,935 |
| 20 Aug 2018 | CNY | 5.97 | 6.11 | 5.95 | 6.09 | 6.09 | +0.07 (+1.16%) | 1,867,030 |
| 17 Aug 2018 | CNY | 6.22 | 6.28 | 6.02 | 6.02 | 6.02 | -0.16 (-2.59%) | 1,848,060 |
| 16 Aug 2018 | CNY | 6.26 | 6.26 | 6.09 | 6.18 | 6.18 | -0.17 (-2.68%) | 2,417,430 |
| 15 Aug 2018 | CNY | 6.5 | 6.58 | 6.3 | 6.35 | 6.35 | -0.17 (-2.61%) | 2,085,562 |
| 14 Aug 2018 | CNY | 6.61 | 6.64 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 2,291,240 |
| 13 Aug 2018 | CNY | 6.57 | 6.63 | 6.53 | 6.61 | 6.61 | -0.1 (-1.49%) | 2,948,619 |
| 10 Aug 2018 | CNY | 6.72 | 6.73 | 6.6 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,461,770 |
| 9 Aug 2018 | CNY | 6.38 | 6.75 | 6.35 | 6.73 | 6.73 | +0.28 (+4.34%) | 7,483,166 |
| 8 Aug 2018 | CNY | 6.6 | 6.65 | 6.4 | 6.45 | 6.45 | -0.25 (-3.73%) | 4,787,060 |
| 7 Aug 2018 | CNY | 6.58 | 6.72 | 6.42 | 6.7 | 6.7 | +0.09 (+1.36%) | 7,774,500 |
| 6 Aug 2018 | CNY | 6.29 | 6.64 | 6.26 | 6.61 | 6.61 | +0.24 (+3.77%) | 8,824,447 |
| 3 Aug 2018 | CNY | 6.29 | 6.47 | 6.23 | 6.37 | 6.37 | +0.03 (+0.47%) | 4,741,951 |
| 2 Aug 2018 | CNY | 6.35 | 6.35 | 6.01 | 6.34 | 6.34 | +0.02 (+0.32%) | 3,676,450 |
| 1 Aug 2018 | CNY | 6.28 | 6.35 | 6.22 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,818,424 |
| 31 Jul 2018 | CNY | 6.22 | 6.37 | 6.22 | 6.3 | 6.3 | +0.05 (+0.80%) | 1,298,033 |
| 30 Jul 2018 | CNY | 6.38 | 6.41 | 6.22 | 6.25 | 6.25 | -0.14 (-2.19%) | 2,091,791 |
| 27 Jul 2018 | CNY | 6.5 | 6.52 | 6.36 | 6.39 | 6.39 | -0.15 (-2.29%) | 3,129,965 |
| 26 Jul 2018 | CNY | 6.41 | 6.68 | 6.37 | 6.54 | 6.54 | +0.12 (+1.87%) | 4,898,357 |
| 25 Jul 2018 | CNY | 6.4 | 6.49 | 6.36 | 6.42 | 6.42 | +0.07 (+1.10%) | 3,178,841 |
| 24 Jul 2018 | CNY | 6.22 | 6.37 | 6.22 | 6.35 | 6.35 | +0.12 (+1.93%) | 2,242,341 |
