| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 5.5 | 5.59 | 5.35 | 5.58 | 5.58 | +0.04 (+0.72%) | 8,922,531 |
| 31 Aug 2018 | CNY | 5.58 | 5.63 | 5.53 | 5.54 | 5.54 | +0.01 (+0.18%) | 9,513,726 |
| 30 Aug 2018 | CNY | 5.76 | 5.77 | 5.51 | 5.53 | 5.53 | -0.17 (-2.98%) | 11,939,640 |
| 29 Aug 2018 | CNY | 5.68 | 5.76 | 5.62 | 5.7 | 5.7 | -0.1 (-1.72%) | 16,951,986 |
| 28 Aug 2018 | CNY | 6 | 6.15 | 5.77 | 5.8 | 5.8 | +0.57 (+10.90%) | 38,338,555 |
| 24 Aug 2018 | CNY | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,039,560 |
| 23 Aug 2018 | CNY | 5.17 | 5.29 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 4,411,928 |
| 22 Aug 2018 | CNY | 5.29 | 5.3 | 5.17 | 5.19 | 5.19 | -0.1 (-1.89%) | 2,782,100 |
| 21 Aug 2018 | CNY | 5.24 | 5.34 | 5.18 | 5.29 | 5.29 | +0.06 (+1.15%) | 4,169,400 |
| 20 Aug 2018 | CNY | 5.12 | 5.24 | 5.07 | 5.23 | 5.23 | +0.11 (+2.15%) | 3,827,520 |
| 17 Aug 2018 | CNY | 5.25 | 5.3 | 5.1 | 5.12 | 5.12 | -0.11 (-2.10%) | 3,736,540 |
| 16 Aug 2018 | CNY | 5.15 | 5.35 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,035,140 |
| 15 Aug 2018 | CNY | 5.37 | 5.37 | 5.2 | 5.22 | 5.22 | -0.15 (-2.79%) | 3,977,993 |
| 14 Aug 2018 | CNY | 5.35 | 5.38 | 5.27 | 5.37 | 5.37 | +0.02 (+0.37%) | 4,152,333 |
| 13 Aug 2018 | CNY | 5.23 | 5.38 | 5.18 | 5.35 | 5.35 | +0.06 (+1.13%) | 6,244,820 |
| 10 Aug 2018 | CNY | 5.28 | 5.32 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,742,800 |
| 9 Aug 2018 | CNY | 5.15 | 5.32 | 5.11 | 5.28 | 5.28 | +0.13 (+2.52%) | 4,454,620 |
| 8 Aug 2018 | CNY | 5.27 | 5.3 | 5.13 | 5.15 | 5.15 | -0.12 (-2.28%) | 4,266,120 |
| 7 Aug 2018 | CNY | 5.16 | 5.28 | 5.14 | 5.27 | 5.27 | +0.14 (+2.73%) | 3,667,920 |
| 6 Aug 2018 | CNY | 5.15 | 5.21 | 5.08 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,927,780 |
| 3 Aug 2018 | CNY | 5.2 | 5.26 | 5.11 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,154,700 |
| 2 Aug 2018 | CNY | 5.34 | 5.34 | 5.08 | 5.2 | 5.2 | -0.16 (-2.99%) | 6,085,668 |
| 1 Aug 2018 | CNY | 5.49 | 5.53 | 5.33 | 5.36 | 5.36 | -0.11 (-2.01%) | 5,110,634 |
| 31 Jul 2018 | CNY | 5.5 | 5.58 | 5.44 | 5.47 | 5.47 | -0.03 (-0.55%) | 6,006,713 |
| 30 Jul 2018 | CNY | 5.51 | 5.63 | 5.46 | 5.5 | 5.5 | -0.11 (-1.96%) | 6,136,680 |
| 27 Jul 2018 | CNY | 6 | 6.12 | 5.6 | 5.61 | 5.61 | -0.18 (-3.11%) | 16,367,020 |
| 26 Jul 2018 | CNY | 5.75 | 5.84 | 5.69 | 5.79 | 5.79 | +0.04 (+0.70%) | 7,140,712 |
| 25 Jul 2018 | CNY | 5.62 | 5.79 | 5.58 | 5.75 | 5.75 | +0.12 (+2.13%) | 10,630,822 |
| 24 Jul 2018 | CNY | 5.47 | 5.65 | 5.47 | 5.63 | 5.63 | +0.11 (+1.99%) | 6,564,023 |
| 23 Jul 2018 | CNY | 5.44 | 5.54 | 5.37 | 5.52 | 5.52 | +0.06 (+1.10%) | 4,062,720 |
