| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 4.75 | 4.76 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 11,194,252 |
| 23 Aug 2018 | CNY | 4.79 | 4.83 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 11,220,507 |
| 22 Aug 2018 | CNY | 4.65 | 4.92 | 4.6 | 4.77 | 4.77 | +0.2 (+4.38%) | 25,474,457 |
| 21 Aug 2018 | CNY | 4.55 | 4.62 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 5,284,822 |
| 20 Aug 2018 | CNY | 4.55 | 4.57 | 4.43 | 4.54 | 4.54 | 0.0 (0.0%) | 6,911,571 |
| 17 Aug 2018 | CNY | 4.63 | 4.66 | 4.52 | 4.54 | 4.54 | -0.02 (-0.44%) | 8,497,449 |
| 16 Aug 2018 | CNY | 4.68 | 4.71 | 4.56 | 4.56 | 4.56 | -0.16 (-3.39%) | 8,917,487 |
| 15 Aug 2018 | CNY | 4.8 | 4.81 | 4.66 | 4.72 | 4.72 | -0.1 (-2.07%) | 9,332,044 |
| 14 Aug 2018 | CNY | 4.81 | 4.85 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,893,303 |
| 13 Aug 2018 | CNY | 4.77 | 4.83 | 4.7 | 4.8 | 4.8 | -0.04 (-0.83%) | 7,136,690 |
| 10 Aug 2018 | CNY | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,192,208 |
| 9 Aug 2018 | CNY | 4.79 | 4.89 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 13,256,426 |
| 8 Aug 2018 | CNY | 4.79 | 4.93 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 12,243,716 |
| 7 Aug 2018 | CNY | 4.62 | 4.79 | 4.52 | 4.79 | 4.79 | +0.21 (+4.59%) | 14,319,015 |
| 6 Aug 2018 | CNY | 4.81 | 4.84 | 4.55 | 4.58 | 4.58 | -0.26 (-5.37%) | 14,114,062 |
| 3 Aug 2018 | CNY | 4.79 | 4.91 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 11,118,363 |
| 2 Aug 2018 | CNY | 4.98 | 4.98 | 4.67 | 4.82 | 4.82 | -0.21 (-4.17%) | 12,541,150 |
| 1 Aug 2018 | CNY | 5.04 | 5.11 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 10,198,853 |
| 31 Jul 2018 | CNY | 5.1 | 5.1 | 4.92 | 5.03 | 5.03 | -0.07 (-1.37%) | 11,198,770 |
| 30 Jul 2018 | CNY | 5.18 | 5.22 | 5.09 | 5.1 | 5.1 | +0.02 (+0.39%) | 13,175,644 |
| 27 Jul 2018 | CNY | 5.12 | 5.19 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 9,926,658 |
| 26 Jul 2018 | CNY | 5.17 | 5.2 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 12,904,048 |
| 25 Jul 2018 | CNY | 4.96 | 5.28 | 4.95 | 5.17 | 5.17 | +0.17 (+3.40%) | 27,316,866 |
| 24 Jul 2018 | CNY | 4.77 | 5.02 | 4.75 | 5 | 5 | +0.23 (+4.82%) | 21,800,077 |
| 23 Jul 2018 | CNY | 4.7 | 4.78 | 4.66 | 4.77 | 4.77 | +0.07 (+1.49%) | 9,776,570 |
| 20 Jul 2018 | CNY | 4.66 | 4.74 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 10,684,878 |
| 19 Jul 2018 | CNY | 4.67 | 4.72 | 4.63 | 4.68 | 4.68 | -0.02 (-0.43%) | 10,260,097 |
| 18 Jul 2018 | CNY | 4.85 | 4.85 | 4.68 | 4.7 | 4.7 | -0.17 (-3.49%) | 15,828,557 |
| 17 Jul 2018 | CNY | 4.99 | 4.99 | 4.78 | 4.87 | 4.87 | +0.24 (+5.18%) | 28,089,190 |
| 16 Jul 2018 | CNY | 4.6 | 4.65 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 7,811,269 |
