| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.83 | 5.88 | 5.78 | 5.83 | 5.83 | -0.02 (-0.34%) | 11,137,046 |
| 31 Aug 2018 | CNY | 5.84 | 5.92 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 21,947,439 |
| 30 Aug 2018 | CNY | 5.88 | 5.92 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 10,815,566 |
| 29 Aug 2018 | CNY | 5.91 | 5.95 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 12,544,400 |
| 28 Aug 2018 | CNY | 5.97 | 5.98 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 14,431,046 |
| 27 Aug 2018 | CNY | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | +0.2 (+3.47%) | 29,781,017 |
| 24 Aug 2018 | CNY | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | -0.04 (-0.69%) | 9,060,200 |
| 23 Aug 2018 | CNY | 5.82 | 5.84 | 5.74 | 5.8 | 5.8 | -0.03 (-0.51%) | 11,664,900 |
| 22 Aug 2018 | CNY | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 10,464,748 |
| 21 Aug 2018 | CNY | 5.84 | 5.88 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 16,414,122 |
| 20 Aug 2018 | CNY | 5.76 | 5.85 | 5.7 | 5.85 | 5.85 | +0.08 (+1.39%) | 20,760,691 |
| 17 Aug 2018 | CNY | 5.79 | 5.84 | 5.72 | 5.77 | 5.77 | -0.02 (-0.35%) | 15,801,003 |
| 16 Aug 2018 | CNY | 5.8 | 5.82 | 5.73 | 5.79 | 5.79 | -0.03 (-0.52%) | 17,951,104 |
| 15 Aug 2018 | CNY | 5.84 | 5.86 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 19,544,879 |
| 14 Aug 2018 | CNY | 5.74 | 5.86 | 5.72 | 5.85 | 5.85 | +0.11 (+1.92%) | 37,391,236 |
| 13 Aug 2018 | CNY | 5.68 | 5.75 | 5.66 | 5.74 | 5.74 | +0.01 (+0.17%) | 13,101,066 |
| 10 Aug 2018 | CNY | 5.74 | 5.78 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 18,326,784 |
| 9 Aug 2018 | CNY | 5.61 | 5.73 | 5.61 | 5.7 | 5.7 | +0.04 (+0.71%) | 19,842,738 |
| 8 Aug 2018 | CNY | 5.57 | 5.75 | 5.55 | 5.66 | 5.66 | +0.09 (+1.62%) | 34,903,894 |
| 7 Aug 2018 | CNY | 5.47 | 5.57 | 5.46 | 5.57 | 5.57 | +0.11 (+2.01%) | 14,539,769 |
| 6 Aug 2018 | CNY | 5.5 | 5.53 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 14,436,652 |
| 3 Aug 2018 | CNY | 5.54 | 5.56 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 9,641,901 |
| 2 Aug 2018 | CNY | 5.66 | 5.67 | 5.47 | 5.53 | 5.53 | -0.13 (-2.30%) | 22,974,838 |
| 1 Aug 2018 | CNY | 5.74 | 5.79 | 5.65 | 5.66 | 5.66 | -0.08 (-1.39%) | 18,027,459 |
| 31 Jul 2018 | CNY | 5.73 | 5.78 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 12,068,390 |
| 30 Jul 2018 | CNY | 5.73 | 5.82 | 5.69 | 5.77 | 5.77 | +0.05 (+0.87%) | 20,780,402 |
| 27 Jul 2018 | CNY | 5.76 | 5.79 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 13,499,546 |
| 26 Jul 2018 | CNY | 5.75 | 5.8 | 5.73 | 5.76 | 5.76 | +0.02 (+0.35%) | 16,709,420 |
| 25 Jul 2018 | CNY | 5.77 | 5.79 | 5.72 | 5.74 | 5.74 | -0.05 (-0.86%) | 17,492,381 |
| 24 Jul 2018 | CNY | 5.73 | 5.87 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 39,982,874 |
