| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 4.5923 | 4.6615 | 4.5769 | 4.6615 | 4.6615 | +0.069 (+1.51%) | 3,056,303 |
| 24 Aug 2018 | CNY | 4.6385 | 4.6462 | 4.5923 | 4.5923 | 4.5923 | -0.046 (-1.00%) | 1,557,773 |
| 23 Aug 2018 | CNY | 4.6154 | 4.6615 | 4.5692 | 4.6385 | 4.6385 | 0.0 (0.0%) | 3,072,444 |
| 22 Aug 2018 | CNY | 4.7077 | 4.7231 | 4.6308 | 4.6385 | 4.6385 | -0.077 (-1.63%) | 1,677,780 |
| 21 Aug 2018 | CNY | 4.6692 | 4.7462 | 4.6615 | 4.7154 | 4.7154 | +0.031 (+0.66%) | 1,861,029 |
| 20 Aug 2018 | CNY | 4.6923 | 4.7308 | 4.5539 | 4.6846 | 4.6846 | -0.008 (-0.16%) | 2,456,351 |
| 17 Aug 2018 | CNY | 4.8154 | 4.8308 | 4.6846 | 4.6923 | 4.6923 | -0.108 (-2.24%) | 1,808,561 |
| 16 Aug 2018 | CNY | 4.7846 | 4.8308 | 4.7385 | 4.8 | 4.8 | -0.023 (-0.48%) | 2,218,508 |
| 15 Aug 2018 | CNY | 4.9077 | 4.9077 | 4.7769 | 4.8231 | 4.8231 | -0.077 (-1.57%) | 2,216,743 |
| 14 Aug 2018 | CNY | 4.9 | 4.9308 | 4.8692 | 4.9 | 4.9 | -0.038 (-0.78%) | 2,011,288 |
| 13 Aug 2018 | CNY | 4.8846 | 4.9462 | 4.8 | 4.9385 | 4.9385 | +0.008 (+0.16%) | 2,622,469 |
| 10 Aug 2018 | CNY | 4.9 | 4.9308 | 4.8769 | 4.9308 | 4.9308 | +0.031 (+0.63%) | 1,681,130 |
| 9 Aug 2018 | CNY | 4.8 | 4.9385 | 4.8 | 4.9 | 4.9 | +0.054 (+1.11%) | 2,331,292 |
| 8 Aug 2018 | CNY | 4.9154 | 4.9154 | 4.7923 | 4.8462 | 4.8462 | -0.069 (-1.41%) | 2,223,390 |
| 7 Aug 2018 | CNY | 4.7462 | 4.9154 | 4.7462 | 4.9154 | 4.9154 | +0.154 (+3.23%) | 2,423,565 |
| 6 Aug 2018 | CNY | 4.9077 | 4.9539 | 4.7077 | 4.7615 | 4.7615 | -0.154 (-3.13%) | 3,127,243 |
| 3 Aug 2018 | CNY | 4.9154 | 5 | 4.8692 | 4.9154 | 4.9154 | 0.0 (0.0%) | 2,443,806 |
| 2 Aug 2018 | CNY | 5.0077 | 5.0077 | 4.7846 | 4.9154 | 4.9154 | -0.115 (-2.29%) | 3,725,571 |
| 1 Aug 2018 | CNY | 5.1385 | 5.2154 | 5.0077 | 5.0308 | 5.0308 | -0.077 (-1.51%) | 3,489,553 |
| 31 Jul 2018 | CNY | 5.0846 | 5.1154 | 5.0385 | 5.1077 | 5.1077 | +0.023 (+0.45%) | 2,079,417 |
| 30 Jul 2018 | CNY | 5.1308 | 5.1923 | 5.0385 | 5.0846 | 5.0846 | -0.069 (-1.34%) | 4,881,370 |
| 27 Jul 2018 | CNY | 5.0539 | 5.1769 | 5.0539 | 5.1539 | 5.1539 | +0.062 (+1.21%) | 4,604,265 |
| 26 Jul 2018 | CNY | 5.0769 | 5.1077 | 5.0462 | 5.0923 | 5.0923 | -0.031 (-0.60%) | 3,950,705 |
| 25 Jul 2018 | CNY | 5.0308 | 5.2154 | 4.9846 | 5.1231 | 5.1231 | +0.085 (+1.68%) | 6,776,959 |
| 24 Jul 2018 | CNY | 4.9231 | 5.0615 | 4.9154 | 5.0385 | 5.0385 | +0.108 (+2.18%) | 5,822,850 |
| 23 Jul 2018 | CNY | 4.8462 | 4.9385 | 4.8077 | 4.9308 | 4.9308 | +0.054 (+1.11%) | 3,146,377 |
| 20 Jul 2018 | CNY | 4.8154 | 4.9077 | 4.7846 | 4.8769 | 4.8769 | +0.008 (+0.16%) | 3,314,771 |
| 19 Jul 2018 | CNY | 4.9308 | 4.9539 | 4.7692 | 4.8692 | 4.8692 | -0.131 (-2.62%) | 4,065,899 |
| 18 Jul 2018 | CNY | 4.8539 | 5.2308 | 4.8539 | 5 | 5 | +0.123 (+2.52%) | 7,561,914 |
| 17 Jul 2018 | CNY | 4.8846 | 4.9154 | 4.8 | 4.8769 | 4.8769 | -0.008 (-0.16%) | 2,693,853 |
