| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 5.3125 | 5.4306 | 5.3125 | 5.4167 | 5.4167 | +0.076 (+1.43%) | 1,339,056 |
| 20 Aug 2018 | CNY | 5.2778 | 5.3472 | 5.2083 | 5.3403 | 5.3403 | +0.062 (+1.18%) | 902,448 |
| 17 Aug 2018 | CNY | 5.3472 | 5.3889 | 5.2569 | 5.2778 | 5.2778 | -0.049 (-0.91%) | 751,392 |
| 16 Aug 2018 | CNY | 5.2917 | 5.3681 | 5.2847 | 5.3264 | 5.3264 | 0.0 (0.0%) | 554,400 |
| 15 Aug 2018 | CNY | 5.4306 | 5.4444 | 5.3194 | 5.3264 | 5.3264 | -0.132 (-2.42%) | 596,016 |
| 14 Aug 2018 | CNY | 5.5069 | 5.5069 | 5.3958 | 5.4583 | 5.4583 | -0.014 (-0.25%) | 824,286 |
| 13 Aug 2018 | CNY | 5.4167 | 5.5139 | 5.3611 | 5.4722 | 5.4722 | +0.021 (+0.38%) | 828,576 |
| 10 Aug 2018 | CNY | 5.4722 | 5.4931 | 5.3819 | 5.4514 | 5.4514 | 0.0 (0.0%) | 610,128 |
| 9 Aug 2018 | CNY | 5.3472 | 5.4653 | 5.2986 | 5.4514 | 5.4514 | +0.104 (+1.95%) | 1,257,408 |
| 8 Aug 2018 | CNY | 5.4167 | 5.4167 | 5.3333 | 5.3472 | 5.3472 | -0.042 (-0.77%) | 448,272 |
| 7 Aug 2018 | CNY | 5.2292 | 5.4097 | 5.2292 | 5.3889 | 5.3889 | +0.132 (+2.51%) | 960,269 |
| 6 Aug 2018 | CNY | 5.3194 | 5.3889 | 5.1944 | 5.2569 | 5.2569 | -0.07 (-1.30%) | 1,389,600 |
| 3 Aug 2018 | CNY | 5.375 | 5.4097 | 5.2847 | 5.3264 | 5.3264 | -0.042 (-0.78%) | 699,840 |
| 2 Aug 2018 | CNY | 5.5972 | 5.5972 | 5.25 | 5.3681 | 5.3681 | -0.16 (-2.89%) | 1,130,256 |
| 1 Aug 2018 | CNY | 5.6042 | 5.6736 | 5.5208 | 5.5278 | 5.5278 | -0.104 (-1.85%) | 709,488 |
| 31 Jul 2018 | CNY | 5.6667 | 5.6667 | 5.5833 | 5.6319 | 5.6319 | +0.007 (+0.12%) | 1,026,720 |
| 30 Jul 2018 | CNY | 5.6597 | 5.7569 | 5.5903 | 5.625 | 5.625 | -0.104 (-1.82%) | 1,027,728 |
| 27 Jul 2018 | CNY | 5.7292 | 5.7569 | 5.6389 | 5.7292 | 5.7292 | +0.007 (+0.12%) | 972,576 |
| 26 Jul 2018 | CNY | 5.7153 | 5.7847 | 5.7014 | 5.7222 | 5.7222 | +0.021 (+0.36%) | 664,848 |
| 25 Jul 2018 | CNY | 5.6875 | 5.7708 | 5.6736 | 5.7014 | 5.7014 | +0.014 (+0.24%) | 1,819,620 |
| 24 Jul 2018 | CNY | 5.6458 | 5.7153 | 5.6111 | 5.6875 | 5.6875 | +0.042 (+0.74%) | 1,314,116 |
| 23 Jul 2018 | CNY | 5.6458 | 5.6806 | 5.5764 | 5.6458 | 5.6458 | 0.0 (0.0%) | 1,076,689 |
| 20 Jul 2018 | CNY | 5.5347 | 5.6597 | 5.4861 | 5.6458 | 5.6458 | +0.076 (+1.37%) | 1,613,376 |
| 19 Jul 2018 | CNY | 5.6528 | 5.6528 | 5.4931 | 5.5694 | 5.5694 | -0.076 (-1.35%) | 875,825 |
| 18 Jul 2018 | CNY | 5.6528 | 5.7222 | 5.6042 | 5.6458 | 5.6458 | +0.014 (+0.25%) | 990,204 |
| 17 Jul 2018 | CNY | 5.6458 | 5.6736 | 5.5486 | 5.6319 | 5.6319 | -0.049 (-0.86%) | 974,016 |
| 16 Jul 2018 | CNY | 5.5486 | 5.8194 | 5.5486 | 5.6806 | 5.6806 | +0.146 (+2.64%) | 2,686,608 |
| 13 Jul 2018 | CNY | 5.5417 | 5.5764 | 5.4931 | 5.5347 | 5.5347 | -0.056 (-0.99%) | 801,792 |
| 12 Jul 2018 | CNY | 5.3681 | 5.6042 | 5.3542 | 5.5903 | 5.5903 | +0.111 (+2.03%) | 1,637,699 |
| 11 Jul 2018 | CNY | 5.5347 | 5.5417 | 5.3542 | 5.4792 | 5.4792 | -0.097 (-1.74%) | 781,915 |
