| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 5.9941 | 6.0296 | 5.9763 | 6.0237 | 6.0237 | -0.012 (-0.20%) | 1,405,911 |
| 21 Aug 2018 | CNY | 6.0414 | 6.0473 | 5.9704 | 6.0355 | 6.0355 | -0.006 (-0.10%) | 1,814,492 |
| 20 Aug 2018 | CNY | 6.0414 | 6.0947 | 5.9586 | 6.0414 | 6.0414 | 0.0 (0.0%) | 1,042,148 |
| 17 Aug 2018 | CNY | 6.1243 | 6.1243 | 5.9763 | 6.0414 | 6.0414 | -0.047 (-0.78%) | 1,717,484 |
| 16 Aug 2018 | CNY | 6.0651 | 6.1243 | 6.0237 | 6.0888 | 6.0888 | -0.035 (-0.58%) | 1,497,862 |
| 15 Aug 2018 | CNY | 6.1834 | 6.1834 | 6.0769 | 6.1243 | 6.1243 | -0.047 (-0.77%) | 1,851,778 |
| 14 Aug 2018 | CNY | 6.1539 | 6.1775 | 6.1183 | 6.1716 | 6.1716 | +0.018 (+0.29%) | 1,373,463 |
| 13 Aug 2018 | CNY | 6.0651 | 6.1953 | 6.0651 | 6.1539 | 6.1539 | 0.0 (0.0%) | 1,295,908 |
| 10 Aug 2018 | CNY | 6.1302 | 6.2071 | 6.1302 | 6.1539 | 6.1539 | -0.024 (-0.38%) | 1,077,544 |
| 9 Aug 2018 | CNY | 6.0947 | 6.2189 | 6.0651 | 6.1775 | 6.1775 | +0.071 (+1.16%) | 2,374,973 |
| 8 Aug 2018 | CNY | 6.1183 | 6.2249 | 6.0947 | 6.1065 | 6.1065 | -0.053 (-0.87%) | 2,114,866 |
| 7 Aug 2018 | CNY | 6.0828 | 6.1657 | 6.0414 | 6.1598 | 6.1598 | +0.083 (+1.36%) | 2,691,512 |
| 6 Aug 2018 | CNY | 6.0947 | 6.1243 | 5.9172 | 6.0769 | 6.0769 | -0.03 (-0.48%) | 2,518,438 |
| 3 Aug 2018 | CNY | 6.0592 | 6.1243 | 6 | 6.1065 | 6.1065 | -0.012 (-0.19%) | 2,019,381 |
| 2 Aug 2018 | CNY | 6.2189 | 6.3254 | 5.8994 | 6.1183 | 6.1183 | -0.166 (-2.64%) | 4,728,256 |
| 1 Aug 2018 | CNY | 6.3787 | 6.4556 | 6.2544 | 6.284 | 6.284 | -0.16 (-2.48%) | 6,989,420 |
| 31 Jul 2018 | CNY | 6.2367 | 6.7041 | 6.1657 | 6.4438 | 6.4438 | +0.219 (+3.52%) | 11,594,753 |
| 30 Jul 2018 | CNY | 6.2308 | 6.2367 | 6.1065 | 6.2249 | 6.2249 | -0.006 (-0.09%) | 3,525,137 |
| 27 Jul 2018 | CNY | 6.2189 | 6.2426 | 6.1716 | 6.2308 | 6.2308 | +0.024 (+0.38%) | 2,803,216 |
| 26 Jul 2018 | CNY | 6.2189 | 6.2308 | 6.1598 | 6.2071 | 6.2071 | +0.006 (+0.10%) | 2,119,780 |
| 25 Jul 2018 | CNY | 6.2426 | 6.2544 | 6.1834 | 6.2012 | 6.2012 | -0.03 (-0.48%) | 2,150,019 |
| 24 Jul 2018 | CNY | 6.1479 | 6.2485 | 6.1243 | 6.2308 | 6.2308 | +0.083 (+1.35%) | 3,623,082 |
| 23 Jul 2018 | CNY | 6.1183 | 6.1539 | 6.0947 | 6.1479 | 6.1479 | +0.03 (+0.48%) | 1,651,576 |
| 20 Jul 2018 | CNY | 6.1065 | 6.1243 | 5.9941 | 6.1183 | 6.1183 | +0.024 (+0.39%) | 2,410,783 |
| 19 Jul 2018 | CNY | 6.1894 | 6.1894 | 6.0888 | 6.0947 | 6.0947 | -0.035 (-0.58%) | 1,336,446 |
| 18 Jul 2018 | CNY | 6.1657 | 6.2249 | 6.1302 | 6.1302 | 6.1302 | -0.047 (-0.77%) | 1,668,410 |
| 17 Jul 2018 | CNY | 6.1183 | 6.3432 | 6.0828 | 6.1775 | 6.1775 | +0.077 (+1.26%) | 2,861,778 |
| 16 Jul 2018 | CNY | 6.1243 | 6.1539 | 6.0888 | 6.1006 | 6.1006 | -0.024 (-0.39%) | 1,168,018 |
| 13 Jul 2018 | CNY | 6.1657 | 6.1953 | 6.0947 | 6.1243 | 6.1243 | -0.047 (-0.77%) | 1,291,345 |
| 12 Jul 2018 | CNY | 6.0414 | 6.213 | 6.0355 | 6.1716 | 6.1716 | +0.089 (+1.46%) | 1,636,089 |
