| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 5.74 | 5.8 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 1,158,640 |
| 21 Aug 2018 | CNY | 5.7 | 5.84 | 5.6 | 5.76 | 5.76 | +0.1 (+1.77%) | 1,767,760 |
| 20 Aug 2018 | CNY | 5.62 | 5.68 | 5.54 | 5.66 | 5.66 | +0.04 (+0.71%) | 1,218,760 |
| 17 Aug 2018 | CNY | 5.8 | 5.8 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 1,249,300 |
| 16 Aug 2018 | CNY | 5.71 | 5.82 | 5.66 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,323,500 |
| 15 Aug 2018 | CNY | 5.89 | 5.91 | 5.71 | 5.76 | 5.76 | -0.14 (-2.37%) | 1,857,020 |
| 14 Aug 2018 | CNY | 5.85 | 6.02 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,924,220 |
| 13 Aug 2018 | CNY | 5.73 | 5.87 | 5.69 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,946,420 |
| 10 Aug 2018 | CNY | 5.8 | 5.85 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,713,437 |
| 9 Aug 2018 | CNY | 5.71 | 5.99 | 5.7 | 5.82 | 5.82 | +0.06 (+1.04%) | 3,049,305 |
| 8 Aug 2018 | CNY | 5.51 | 5.84 | 5.51 | 5.76 | 5.76 | +0.07 (+1.23%) | 3,261,420 |
| 7 Aug 2018 | CNY | 5.56 | 5.75 | 5.51 | 5.69 | 5.69 | +0.18 (+3.27%) | 1,979,320 |
| 6 Aug 2018 | CNY | 5.54 | 5.59 | 5.47 | 5.51 | 5.51 | -0.03 (-0.54%) | 1,547,440 |
| 3 Aug 2018 | CNY | 5.63 | 5.67 | 5.54 | 5.54 | 5.54 | -0.09 (-1.60%) | 1,419,500 |
| 2 Aug 2018 | CNY | 5.75 | 5.78 | 5.48 | 5.63 | 5.63 | -0.2 (-3.43%) | 3,339,034 |
| 1 Aug 2018 | CNY | 5.9 | 6.03 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 2,479,860 |
| 31 Jul 2018 | CNY | 5.82 | 5.97 | 5.79 | 5.9 | 5.9 | +0.08 (+1.37%) | 1,651,400 |
| 30 Jul 2018 | CNY | 5.92 | 5.94 | 5.75 | 5.82 | 5.82 | -0.1 (-1.69%) | 2,231,900 |
| 27 Jul 2018 | CNY | 6 | 6 | 5.91 | 5.92 | 5.92 | -0.12 (-1.99%) | 2,326,900 |
| 26 Jul 2018 | CNY | 5.83 | 6.06 | 5.83 | 6.04 | 6.04 | +0.16 (+2.72%) | 5,689,832 |
| 25 Jul 2018 | CNY | 5.91 | 5.97 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 2,815,274 |
| 24 Jul 2018 | CNY | 5.78 | 5.9 | 5.73 | 5.88 | 5.88 | +0.13 (+2.26%) | 4,224,770 |
| 23 Jul 2018 | CNY | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,918,446 |
| 20 Jul 2018 | CNY | 5.56 | 5.81 | 5.56 | 5.76 | 5.76 | -0.07 (-1.20%) | 4,647,340 |
| 19 Jul 2018 | CNY | 5.86 | 6.18 | 5.8 | 5.83 | 5.83 | +0.1 (+1.75%) | 6,842,441 |
| 18 Jul 2018 | CNY | 5.72 | 5.84 | 5.7 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,426,958 |
| 17 Jul 2018 | CNY | 5.64 | 5.76 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,723,820 |
| 16 Jul 2018 | CNY | 5.73 | 5.73 | 5.6 | 5.65 | 5.65 | -0.07 (-1.22%) | 2,432,944 |
| 13 Jul 2018 | CNY | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | +0.01 (+0.18%) | 2,125,992 |
| 12 Jul 2018 | CNY | 5.61 | 5.76 | 5.59 | 5.71 | 5.71 | +0.13 (+2.33%) | 2,823,574 |
