| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 7.81 | 7.91 | 7.75 | 7.9 | 7.9 | +0.09 (+1.15%) | 2,132,540 |
| 3 Sep 2018 | CNY | 7.8 | 7.84 | 7.68 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,289,307 |
| 31 Aug 2018 | CNY | 7.92 | 7.92 | 7.79 | 7.8 | 7.8 | -0.11 (-1.39%) | 2,600,528 |
| 30 Aug 2018 | CNY | 7.87 | 7.92 | 7.81 | 7.91 | 7.91 | +0.08 (+1.02%) | 3,508,708 |
| 29 Aug 2018 | CNY | 7.79 | 7.88 | 7.76 | 7.83 | 7.83 | -0.07 (-0.89%) | 2,864,245 |
| 28 Aug 2018 | CNY | 7.79 | 7.91 | 7.62 | 7.9 | 7.9 | 0.0 (0.0%) | 5,176,138 |
| 27 Aug 2018 | CNY | 7.9 | 7.94 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 2,695,808 |
| 24 Aug 2018 | CNY | 7.75 | 7.93 | 7.71 | 7.91 | 7.91 | +0.13 (+1.67%) | 3,374,121 |
| 23 Aug 2018 | CNY | 7.7 | 7.79 | 7.63 | 7.78 | 7.78 | +0.08 (+1.04%) | 2,962,554 |
| 22 Aug 2018 | CNY | 7.71 | 7.73 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,508,218 |
| 21 Aug 2018 | CNY | 7.55 | 7.77 | 7.5 | 7.75 | 7.75 | +0.23 (+3.06%) | 4,948,737 |
| 20 Aug 2018 | CNY | 7.5 | 7.56 | 7.43 | 7.52 | 7.52 | +0.05 (+0.67%) | 2,770,047 |
| 17 Aug 2018 | CNY | 7.54 | 7.62 | 7.43 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,930,530 |
| 16 Aug 2018 | CNY | 7.62 | 7.63 | 7.5 | 7.5 | 7.5 | -0.13 (-1.70%) | 2,097,773 |
| 15 Aug 2018 | CNY | 7.79 | 7.83 | 7.61 | 7.63 | 7.63 | -0.14 (-1.80%) | 2,234,917 |
| 14 Aug 2018 | CNY | 7.7 | 7.85 | 7.61 | 7.77 | 7.77 | +0.07 (+0.91%) | 3,419,889 |
| 13 Aug 2018 | CNY | 7.49 | 7.7 | 7.47 | 7.7 | 7.7 | +0.16 (+2.12%) | 5,161,693 |
| 10 Aug 2018 | CNY | 7.44 | 7.57 | 7.36 | 7.54 | 7.54 | +0.12 (+1.62%) | 3,206,766 |
| 9 Aug 2018 | CNY | 7.28 | 7.46 | 7.24 | 7.42 | 7.42 | +0.14 (+1.92%) | 4,563,783 |
| 8 Aug 2018 | CNY | 7.23 | 7.38 | 7.21 | 7.28 | 7.28 | +0.04 (+0.55%) | 4,076,846 |
| 7 Aug 2018 | CNY | 7.19 | 7.25 | 7.13 | 7.24 | 7.24 | +0.07 (+0.98%) | 2,035,533 |
| 6 Aug 2018 | CNY | 7.19 | 7.24 | 7.1 | 7.17 | 7.17 | -0.02 (-0.28%) | 4,342,710 |
| 3 Aug 2018 | CNY | 7.18 | 7.29 | 7.14 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,907,243 |
| 2 Aug 2018 | CNY | 7.45 | 7.46 | 7.1 | 7.18 | 7.18 | -0.21 (-2.84%) | 3,177,280 |
| 1 Aug 2018 | CNY | 7.51 | 7.58 | 7.39 | 7.39 | 7.39 | -0.13 (-1.73%) | 2,636,800 |
| 31 Jul 2018 | CNY | 7.43 | 7.56 | 7.43 | 7.52 | 7.52 | +0.03 (+0.40%) | 2,357,225 |
| 30 Jul 2018 | CNY | 7.54 | 7.6 | 7.48 | 7.49 | 7.49 | -0.05 (-0.66%) | 2,308,016 |
| 27 Jul 2018 | CNY | 7.48 | 7.58 | 7.48 | 7.54 | 7.54 | +0.05 (+0.67%) | 1,891,923 |
| 26 Jul 2018 | CNY | 7.52 | 7.58 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 2,027,721 |
| 25 Jul 2018 | CNY | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | +0.13 (+1.76%) | 2,498,476 |
