| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | CNY | 5.86 | 5.86 | 5.72 | 5.84 | 5.84 | -0.13 (-2.18%) | 4,271,869 |
| 10 Aug 2018 | CNY | 5.92 | 6.02 | 5.9 | 5.97 | 5.97 | -0.03 (-0.50%) | 4,009,608 |
| 9 Aug 2018 | CNY | 5.92 | 6.05 | 5.82 | 6 | 6 | +0.07 (+1.18%) | 7,588,256 |
| 8 Aug 2018 | CNY | 6.16 | 6.21 | 5.85 | 5.93 | 5.93 | -0.35 (-5.57%) | 8,472,200 |
| 7 Aug 2018 | CNY | 6.09 | 6.33 | 5.9 | 6.28 | 6.28 | +0.09 (+1.45%) | 12,019,952 |
| 6 Aug 2018 | CNY | 5.82 | 6.44 | 5.82 | 6.19 | 6.19 | +0.29 (+4.92%) | 15,822,143 |
| 3 Aug 2018 | CNY | 5.56 | 6.01 | 5.55 | 5.9 | 5.9 | +0.22 (+3.87%) | 11,336,118 |
| 2 Aug 2018 | CNY | 5.48 | 5.92 | 5.4 | 5.68 | 5.68 | +0.23 (+4.22%) | 7,697,371 |
| 1 Aug 2018 | CNY | 5.55 | 5.64 | 5.45 | 5.45 | 5.45 | -0.19 (-3.37%) | 3,426,249 |
| 31 Jul 2018 | CNY | 5.51 | 5.72 | 5.51 | 5.64 | 5.64 | +0.14 (+2.55%) | 4,794,165 |
| 30 Jul 2018 | CNY | 5.58 | 5.69 | 5.43 | 5.5 | 5.5 | -0.12 (-2.14%) | 3,385,400 |
| 27 Jul 2018 | CNY | 5.65 | 5.74 | 5.61 | 5.62 | 5.62 | -0.13 (-2.26%) | 3,881,449 |
| 26 Jul 2018 | CNY | 5.6 | 6 | 5.52 | 5.75 | 5.75 | +0.06 (+1.05%) | 7,785,600 |
| 25 Jul 2018 | CNY | 5.48 | 6.07 | 5.43 | 5.69 | 5.69 | +0.17 (+3.08%) | 10,284,128 |
| 24 Jul 2018 | CNY | 5.48 | 5.54 | 5.4 | 5.52 | 5.52 | +0.03 (+0.55%) | 5,279,066 |
| 23 Jul 2018 | CNY | 5.37 | 5.5 | 5.32 | 5.49 | 5.49 | +0.1 (+1.86%) | 4,324,916 |
| 20 Jul 2018 | CNY | 5.54 | 5.54 | 5.3 | 5.39 | 5.39 | -0.1 (-1.82%) | 6,612,200 |
| 19 Jul 2018 | CNY | 5.61 | 5.67 | 5.38 | 5.49 | 5.49 | -0.38 (-6.47%) | 10,450,581 |
| 18 Jul 2018 | CNY | 5.58 | 6.27 | 5.5 | 5.87 | 5.87 | +0.69 (+13.32%) | 19,697,384 |
| 16 Jul 2018 | CNY | 5.2 | 5.2 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,585,616 |
| 13 Jul 2018 | CNY | 5.19 | 5.25 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 1,767,950 |
| 12 Jul 2018 | CNY | 5.09 | 5.24 | 5.06 | 5.19 | 5.19 | +0.14 (+2.77%) | 2,549,108 |
| 11 Jul 2018 | CNY | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | -0.2 (-3.81%) | 2,706,341 |
| 10 Jul 2018 | CNY | 5.12 | 5.28 | 5.11 | 5.25 | 5.25 | +0.11 (+2.14%) | 2,799,136 |
| 9 Jul 2018 | CNY | 5.13 | 5.18 | 5.02 | 5.14 | 5.14 | +0.05 (+0.98%) | 3,688,268 |
| 6 Jul 2018 | CNY | 4.92 | 5.42 | 4.92 | 5.09 | 5.09 | +0.16 (+3.25%) | 4,194,655 |
| 5 Jul 2018 | CNY | 5.25 | 5.25 | 4.88 | 4.93 | 4.93 | -0.3 (-5.74%) | 3,618,400 |
| 4 Jul 2018 | CNY | 5.43 | 5.43 | 5.19 | 5.23 | 5.23 | -0.2 (-3.68%) | 2,970,552 |
| 3 Jul 2018 | CNY | 5.35 | 5.43 | 5.32 | 5.43 | 5.43 | +0.07 (+1.31%) | 2,313,422 |
| 2 Jul 2018 | CNY | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | -0.17 (-3.07%) | 1,856,955 |
