| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2018 | CNY | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | -0.1 (-1.75%) | 5,728,883 |
| 14 Aug 2018 | CNY | 5.72 | 5.75 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,550,932 |
| 13 Aug 2018 | CNY | 5.72 | 5.73 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 6,559,978 |
| 10 Aug 2018 | CNY | 5.74 | 5.78 | 5.71 | 5.77 | 5.77 | +0.01 (+0.17%) | 7,258,089 |
| 9 Aug 2018 | CNY | 5.67 | 5.82 | 5.67 | 5.76 | 5.76 | +0.08 (+1.41%) | 10,833,474 |
| 8 Aug 2018 | CNY | 5.73 | 5.74 | 5.66 | 5.68 | 5.68 | -0.07 (-1.22%) | 7,579,985 |
| 7 Aug 2018 | CNY | 5.64 | 5.75 | 5.6 | 5.75 | 5.75 | +0.12 (+2.13%) | 11,269,050 |
| 6 Aug 2018 | CNY | 5.62 | 5.71 | 5.6 | 5.63 | 5.63 | +0.01 (+0.18%) | 10,410,707 |
| 3 Aug 2018 | CNY | 5.67 | 5.7 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,997,902 |
| 2 Aug 2018 | CNY | 5.74 | 5.78 | 5.61 | 5.66 | 5.66 | -0.11 (-1.91%) | 12,693,070 |
| 1 Aug 2018 | CNY | 5.93 | 6 | 5.74 | 5.77 | 5.77 | -0.21 (-3.51%) | 16,425,024 |
| 31 Jul 2018 | CNY | 5.84 | 6.1 | 5.81 | 5.98 | 5.98 | +0.14 (+2.40%) | 21,020,292 |
| 30 Jul 2018 | CNY | 5.82 | 5.94 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 9,813,661 |
| 27 Jul 2018 | CNY | 5.85 | 5.88 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 9,248,360 |
| 26 Jul 2018 | CNY | 5.92 | 5.93 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 11,451,589 |
| 25 Jul 2018 | CNY | 5.91 | 5.94 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 12,625,302 |
| 24 Jul 2018 | CNY | 5.86 | 6 | 5.85 | 5.94 | 5.94 | +0.01 (+0.17%) | 26,143,346 |
| 23 Jul 2018 | CNY | 5.84 | 6.05 | 5.76 | 5.93 | 5.93 | -0.01 (-0.17%) | 37,605,068 |
| 20 Jul 2018 | CNY | 5.53 | 6.08 | 5.49 | 5.94 | 5.94 | +0.39 (+7.03%) | 39,748,805 |
| 19 Jul 2018 | CNY | 5.58 | 5.62 | 5.52 | 5.55 | 5.55 | -0.03 (-0.54%) | 5,450,500 |
| 18 Jul 2018 | CNY | 5.59 | 5.66 | 5.57 | 5.58 | 5.58 | -0.01 (-0.18%) | 6,103,679 |
| 17 Jul 2018 | CNY | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 6,402,545 |
| 16 Jul 2018 | CNY | 5.7 | 5.7 | 5.53 | 5.58 | 5.58 | -0.12 (-2.11%) | 17,656,474 |
| 13 Jul 2018 | CNY | 5.75 | 5.77 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 7,456,499 |
| 12 Jul 2018 | CNY | 5.62 | 5.75 | 5.61 | 5.72 | 5.72 | +0.1 (+1.78%) | 11,551,928 |
| 11 Jul 2018 | CNY | 5.67 | 5.67 | 5.57 | 5.62 | 5.62 | -0.1 (-1.75%) | 9,018,441 |
| 10 Jul 2018 | CNY | 5.72 | 5.74 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 10,317,188 |
| 9 Jul 2018 | CNY | 5.6 | 5.71 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 7,651,295 |
| 6 Jul 2018 | CNY | 5.58 | 5.66 | 5.52 | 5.6 | 5.6 | +0.04 (+0.72%) | 8,088,631 |
| 5 Jul 2018 | CNY | 5.66 | 5.71 | 5.56 | 5.56 | 5.56 | -0.13 (-2.28%) | 6,716,715 |
