| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 6.1 | 6.18 | 6.08 | 6.17 | 6.17 | +0.08 (+1.31%) | 812,820 |
| 24 Aug 2018 | CNY | 6.09 | 6.13 | 6.03 | 6.09 | 6.09 | 0.0 (0.0%) | 627,576 |
| 23 Aug 2018 | CNY | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 492,640 |
| 22 Aug 2018 | CNY | 6.12 | 6.17 | 6.05 | 6.07 | 6.07 | -0.1 (-1.62%) | 655,660 |
| 21 Aug 2018 | CNY | 6.14 | 6.19 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 617,880 |
| 20 Aug 2018 | CNY | 6.08 | 6.16 | 6.02 | 6.15 | 6.15 | +0.11 (+1.82%) | 737,940 |
| 17 Aug 2018 | CNY | 6.17 | 6.18 | 6.02 | 6.04 | 6.04 | -0.1 (-1.63%) | 811,969 |
| 16 Aug 2018 | CNY | 6.11 | 6.18 | 6.01 | 6.14 | 6.14 | +0.02 (+0.33%) | 778,420 |
| 15 Aug 2018 | CNY | 6.26 | 6.26 | 6.11 | 6.12 | 6.12 | -0.14 (-2.24%) | 943,720 |
| 14 Aug 2018 | CNY | 6.25 | 6.27 | 6.2 | 6.26 | 6.26 | +0.01 (+0.16%) | 751,740 |
| 13 Aug 2018 | CNY | 6.3 | 6.3 | 6.15 | 6.25 | 6.25 | -0.08 (-1.26%) | 1,069,020 |
| 10 Aug 2018 | CNY | 6.36 | 6.37 | 6.25 | 6.33 | 6.33 | -0.05 (-0.78%) | 1,349,969 |
| 9 Aug 2018 | CNY | 6.25 | 6.4 | 6.25 | 6.38 | 6.38 | +0.09 (+1.43%) | 1,356,340 |
| 8 Aug 2018 | CNY | 6.23 | 6.32 | 6.2 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,054,260 |
| 7 Aug 2018 | CNY | 6.18 | 6.28 | 6.15 | 6.27 | 6.27 | +0.13 (+2.12%) | 1,073,600 |
| 6 Aug 2018 | CNY | 6.16 | 6.21 | 6.06 | 6.14 | 6.14 | -0.01 (-0.16%) | 888,200 |
| 3 Aug 2018 | CNY | 6.15 | 6.24 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,140,020 |
| 2 Aug 2018 | CNY | 6.4 | 6.43 | 6.05 | 6.18 | 6.18 | -0.28 (-4.33%) | 1,894,000 |
| 1 Aug 2018 | CNY | 6.62 | 6.65 | 6.45 | 6.46 | 6.46 | -0.12 (-1.82%) | 1,246,229 |
| 31 Jul 2018 | CNY | 6.52 | 6.6 | 6.48 | 6.58 | 6.58 | +0.08 (+1.23%) | 1,011,760 |
| 30 Jul 2018 | CNY | 6.69 | 6.72 | 6.48 | 6.5 | 6.5 | -0.09 (-1.37%) | 1,372,260 |
| 27 Jul 2018 | CNY | 6.71 | 6.71 | 6.58 | 6.59 | 6.59 | -0.12 (-1.79%) | 1,285,500 |
| 26 Jul 2018 | CNY | 6.67 | 6.72 | 6.6 | 6.71 | 6.71 | +0.03 (+0.45%) | 1,492,380 |
| 25 Jul 2018 | CNY | 6.8 | 6.8 | 6.65 | 6.68 | 6.68 | -0.1 (-1.47%) | 2,186,880 |
| 24 Jul 2018 | CNY | 6.77 | 6.88 | 6.6 | 6.78 | 6.78 | +0.01 (+0.15%) | 3,075,320 |
| 23 Jul 2018 | CNY | 7.04 | 7.04 | 6.61 | 6.77 | 6.77 | +0.19 (+2.89%) | 4,084,160 |
| 20 Jul 2018 | CNY | 6.28 | 6.69 | 6.28 | 6.58 | 6.58 | +0.24 (+3.79%) | 2,803,820 |
| 19 Jul 2018 | CNY | 6.35 | 6.4 | 6.28 | 6.34 | 6.34 | -0.06 (-0.94%) | 1,343,700 |
| 18 Jul 2018 | CNY | 6.45 | 6.7 | 6.39 | 6.4 | 6.4 | +0.04 (+0.63%) | 2,613,960 |
| 17 Jul 2018 | CNY | 6.36 | 6.4 | 6.22 | 6.36 | 6.36 | 0.0 (0.0%) | 1,184,460 |
