| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 5.54 | 5.55 | 5.41 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,454,300 |
| 22 Aug 2018 | CNY | 5.57 | 5.64 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,470,700 |
| 21 Aug 2018 | CNY | 5.64 | 5.67 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 2,879,100 |
| 20 Aug 2018 | CNY | 5.84 | 5.92 | 5.41 | 5.59 | 5.59 | -0.3 (-5.09%) | 5,165,472 |
| 17 Aug 2018 | CNY | 6 | 6.15 | 5.86 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,059,758 |
| 16 Aug 2018 | CNY | 5.97 | 6.04 | 5.82 | 5.95 | 5.95 | -0.04 (-0.67%) | 2,040,160 |
| 15 Aug 2018 | CNY | 6.15 | 6.16 | 5.98 | 5.99 | 5.99 | -0.2 (-3.23%) | 2,834,762 |
| 14 Aug 2018 | CNY | 6.01 | 6.24 | 6 | 6.19 | 6.19 | +0.11 (+1.81%) | 4,090,625 |
| 13 Aug 2018 | CNY | 6.03 | 6.09 | 5.93 | 6.08 | 6.08 | -0.08 (-1.30%) | 3,136,256 |
| 10 Aug 2018 | CNY | 6.1 | 6.23 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,707,021 |
| 9 Aug 2018 | CNY | 5.95 | 6.2 | 5.94 | 6.13 | 6.13 | +0.16 (+2.68%) | 3,309,189 |
| 8 Aug 2018 | CNY | 5.95 | 6.08 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 3,542,154 |
| 7 Aug 2018 | CNY | 5.8 | 6.06 | 5.63 | 5.99 | 5.99 | +0.18 (+3.10%) | 4,576,494 |
| 6 Aug 2018 | CNY | 5.88 | 5.97 | 5.77 | 5.81 | 5.81 | -0.09 (-1.53%) | 3,103,130 |
| 3 Aug 2018 | CNY | 5.91 | 6 | 5.8 | 5.9 | 5.9 | -0.02 (-0.34%) | 3,825,151 |
| 2 Aug 2018 | CNY | 6.2 | 6.25 | 5.75 | 5.92 | 5.92 | -0.34 (-5.43%) | 5,299,811 |
| 1 Aug 2018 | CNY | 6.41 | 6.41 | 6.25 | 6.26 | 6.26 | -0.15 (-2.34%) | 3,119,096 |
| 31 Jul 2018 | CNY | 6.38 | 6.43 | 6.31 | 6.41 | 6.41 | 0.0 (0.0%) | 2,884,493 |
| 30 Jul 2018 | CNY | 6.52 | 6.56 | 6.23 | 6.41 | 6.41 | -0.17 (-2.58%) | 5,336,774 |
| 27 Jul 2018 | CNY | 6.61 | 6.71 | 6.52 | 6.58 | 6.58 | -0.06 (-0.90%) | 5,849,553 |
| 26 Jul 2018 | CNY | 6.65 | 6.84 | 6.52 | 6.64 | 6.64 | +0.01 (+0.15%) | 8,614,213 |
| 25 Jul 2018 | CNY | 6.71 | 6.88 | 6.6 | 6.63 | 6.63 | -0.28 (-4.05%) | 11,584,913 |
| 24 Jul 2018 | CNY | 6.72 | 7.09 | 6.53 | 6.91 | 6.91 | +0.91 (+15.17%) | 17,590,802 |
| 20 Jul 2018 | CNY | 5.92 | 6.03 | 5.81 | 6 | 6 | +0.08 (+1.35%) | 2,767,225 |
| 19 Jul 2018 | CNY | 6.09 | 6.09 | 5.8 | 5.92 | 5.92 | -0.1 (-1.66%) | 3,072,000 |
| 18 Jul 2018 | CNY | 6.11 | 6.13 | 6.01 | 6.02 | 6.02 | -0.1 (-1.63%) | 2,558,019 |
| 17 Jul 2018 | CNY | 6.1 | 6.12 | 5.93 | 6.12 | 6.12 | +0.08 (+1.32%) | 2,729,888 |
| 16 Jul 2018 | CNY | 6.05 | 6.09 | 5.98 | 6.04 | 6.04 | +0.03 (+0.50%) | 2,028,788 |
| 13 Jul 2018 | CNY | 6.17 | 6.22 | 6 | 6.01 | 6.01 | -0.16 (-2.59%) | 3,451,200 |
| 12 Jul 2018 | CNY | 5.9 | 6.2 | 5.9 | 6.17 | 6.17 | +0.25 (+4.22%) | 3,653,500 |
