| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 4.8979 | 4.9403 | 4.8707 | 4.9191 | 4.9191 | -0.041 (-0.83%) | 9,838,049 |
| 27 Aug 2018 | CNY | 4.9423 | 5.023 | 4.8767 | 4.9605 | 4.9605 | +0.159 (+3.32%) | 12,171,908 |
| 24 Aug 2018 | CNY | 4.8011 | 4.8909 | 4.7466 | 4.8011 | 4.8011 | -0.033 (-0.69%) | 7,155,222 |
| 23 Aug 2018 | CNY | 4.7103 | 4.8717 | 4.7103 | 4.8344 | 4.8344 | +0.091 (+1.91%) | 8,084,578 |
| 22 Aug 2018 | CNY | 4.7729 | 4.8304 | 4.7144 | 4.7436 | 4.7436 | -0.091 (-1.88%) | 5,879,040 |
| 21 Aug 2018 | CNY | 4.7255 | 4.9302 | 4.672 | 4.8344 | 4.8344 | +0.075 (+1.57%) | 9,047,871 |
| 20 Aug 2018 | CNY | 4.5903 | 4.7759 | 4.5903 | 4.7597 | 4.7597 | +0.109 (+2.34%) | 6,876,360 |
| 17 Aug 2018 | CNY | 4.8021 | 4.8616 | 4.6397 | 4.6508 | 4.6508 | -0.123 (-2.58%) | 6,720,089 |
| 16 Aug 2018 | CNY | 4.7204 | 4.8707 | 4.5389 | 4.7739 | 4.7739 | -0.034 (-0.71%) | 6,947,129 |
| 15 Aug 2018 | CNY | 4.9726 | 4.9968 | 4.7739 | 4.8082 | 4.8082 | -0.159 (-3.21%) | 8,390,289 |
| 14 Aug 2018 | CNY | 4.9786 | 5.0311 | 4.9242 | 4.9675 | 4.9675 | -0.073 (-1.44%) | 7,923,697 |
| 13 Aug 2018 | CNY | 4.791 | 5.1662 | 4.7819 | 5.0401 | 5.0401 | +0.158 (+3.24%) | 13,983,180 |
| 10 Aug 2018 | CNY | 4.8354 | 4.91 | 4.8092 | 4.8818 | 4.8818 | +0.04 (+0.83%) | 7,935,287 |
| 9 Aug 2018 | CNY | 4.6407 | 4.9181 | 4.6195 | 4.8414 | 4.8414 | +0.186 (+4.01%) | 10,375,082 |
| 8 Aug 2018 | CNY | 4.9231 | 4.9231 | 4.6407 | 4.6549 | 4.6549 | -0.288 (-5.83%) | 9,657,468 |
| 7 Aug 2018 | CNY | 4.792 | 4.9524 | 4.7577 | 4.9433 | 4.9433 | +0.172 (+3.62%) | 10,001,507 |
| 6 Aug 2018 | CNY | 4.7456 | 4.8707 | 4.6801 | 4.7708 | 4.7708 | -0.047 (-0.98%) | 7,197,854 |
| 3 Aug 2018 | CNY | 4.8979 | 4.9816 | 4.8122 | 4.8182 | 4.8182 | -0.05 (-1.02%) | 9,119,413 |
| 2 Aug 2018 | CNY | 5.1067 | 5.1087 | 4.7002 | 4.8677 | 4.8677 | -0.24 (-4.70%) | 12,773,118 |
| 1 Aug 2018 | CNY | 5.2449 | 5.2671 | 5.0936 | 5.1077 | 5.1077 | -0.093 (-1.78%) | 6,587,375 |
| 31 Jul 2018 | CNY | 5.1743 | 5.2913 | 5.1461 | 5.2005 | 5.2005 | +0.015 (+0.29%) | 4,759,050 |
| 30 Jul 2018 | CNY | 5.3246 | 5.3609 | 5.1249 | 5.1854 | 5.1854 | -0.136 (-2.56%) | 7,916,648 |
| 27 Jul 2018 | CNY | 5.3659 | 5.4194 | 5.3175 | 5.3216 | 5.3216 | -0.066 (-1.22%) | 6,725,879 |
| 26 Jul 2018 | CNY | 5.6584 | 5.6605 | 5.3316 | 5.3871 | 5.3871 | -0.266 (-4.71%) | 15,390,727 |
| 25 Jul 2018 | CNY | 5.6161 | 5.7966 | 5.6009 | 5.6534 | 5.6534 | +0.041 (+0.74%) | 16,689,861 |
| 24 Jul 2018 | CNY | 5.5495 | 5.6383 | 5.5142 | 5.612 | 5.612 | +0.07 (+1.26%) | 11,639,654 |
| 23 Jul 2018 | CNY | 5.5818 | 5.6484 | 5.5051 | 5.5424 | 5.5424 | -0.039 (-0.71%) | 11,075,356 |
| 20 Jul 2018 | CNY | 5.5626 | 5.6161 | 5.4386 | 5.5818 | 5.5818 | +0.039 (+0.71%) | 13,648,956 |
| 19 Jul 2018 | CNY | 5.7704 | 5.8178 | 5.5051 | 5.5424 | 5.5424 | -0.275 (-4.73%) | 18,478,002 |
| 18 Jul 2018 | CNY | 5.8148 | 6.0932 | 5.721 | 5.8178 | 5.8178 | +0.015 (+0.26%) | 25,151,831 |
