| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 5.01 | 5.05 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 4,015,223 |
| 30 Aug 2018 | CNY | 5.11 | 5.15 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,126,271 |
| 29 Aug 2018 | CNY | 5.13 | 5.15 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 6,518,265 |
| 28 Aug 2018 | CNY | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 7,243,671 |
| 27 Aug 2018 | CNY | 5.05 | 5.13 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 6,938,529 |
| 24 Aug 2018 | CNY | 5.03 | 5.06 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 6,816,270 |
| 23 Aug 2018 | CNY | 5 | 5.07 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 6,843,948 |
| 22 Aug 2018 | CNY | 5.01 | 5.01 | 4.95 | 5 | 5 | -0.01 (-0.20%) | 5,801,791 |
| 21 Aug 2018 | CNY | 4.98 | 5.04 | 4.95 | 5.01 | 5.01 | +0.02 (+0.40%) | 9,231,150 |
| 20 Aug 2018 | CNY | 5 | 5.01 | 4.88 | 4.99 | 4.99 | -0.01 (-0.20%) | 12,508,187 |
| 17 Aug 2018 | CNY | 5.16 | 5.18 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 14,583,750 |
| 16 Aug 2018 | CNY | 5.29 | 5.29 | 5.08 | 5.11 | 5.11 | -0.23 (-4.31%) | 27,013,557 |
| 15 Aug 2018 | CNY | 5.53 | 5.54 | 5.33 | 5.34 | 5.34 | -0.17 (-3.09%) | 22,588,103 |
| 14 Aug 2018 | CNY | 5.36 | 5.58 | 5.33 | 5.51 | 5.51 | +0.11 (+2.04%) | 28,483,530 |
| 13 Aug 2018 | CNY | 5.16 | 5.43 | 5.16 | 5.4 | 5.4 | +0.18 (+3.45%) | 46,035,540 |
| 10 Aug 2018 | CNY | 5 | 5.25 | 4.99 | 5.22 | 5.22 | +0.21 (+4.19%) | 19,189,279 |
| 9 Aug 2018 | CNY | 4.93 | 5.03 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 7,732,790 |
| 8 Aug 2018 | CNY | 4.95 | 5.03 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,261,009 |
| 7 Aug 2018 | CNY | 4.87 | 5.01 | 4.84 | 4.99 | 4.99 | +0.15 (+3.10%) | 8,197,322 |
| 6 Aug 2018 | CNY | 5 | 5 | 4.82 | 4.84 | 4.84 | -0.16 (-3.20%) | 8,863,654 |
| 3 Aug 2018 | CNY | 5.01 | 5.05 | 4.95 | 5 | 5 | -0.01 (-0.20%) | 7,179,042 |
| 2 Aug 2018 | CNY | 5.13 | 5.18 | 4.8 | 5.01 | 5.01 | -0.17 (-3.28%) | 14,674,769 |
| 1 Aug 2018 | CNY | 5.26 | 5.32 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 7,884,600 |
| 31 Jul 2018 | CNY | 5.2 | 5.29 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 6,253,800 |
| 30 Jul 2018 | CNY | 5.27 | 5.33 | 5.17 | 5.19 | 5.19 | -0.13 (-2.44%) | 9,217,854 |
| 27 Jul 2018 | CNY | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | +0.06 (+1.14%) | 11,871,285 |
| 26 Jul 2018 | CNY | 5.24 | 5.35 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 11,399,890 |
| 25 Jul 2018 | CNY | 5.28 | 5.32 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 10,492,419 |
| 24 Jul 2018 | CNY | 5.18 | 5.33 | 5.17 | 5.31 | 5.31 | +0.1 (+1.92%) | 18,527,460 |
| 23 Jul 2018 | CNY | 5.12 | 5.25 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 14,881,552 |
