| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 7.87 | 8.06 | 7.83 | 8.03 | 8.03 | +0.12 (+1.52%) | 40,356,972 |
| 24 Aug 2018 | CNY | 8 | 8.07 | 7.84 | 7.91 | 7.91 | -0.14 (-1.74%) | 38,527,316 |
| 23 Aug 2018 | CNY | 8.21 | 8.23 | 7.88 | 8.05 | 8.05 | -0.23 (-2.78%) | 74,665,026 |
| 22 Aug 2018 | CNY | 8.25 | 8.52 | 8.2 | 8.28 | 8.28 | -0.05 (-0.60%) | 54,878,759 |
| 21 Aug 2018 | CNY | 8.4 | 8.47 | 8.24 | 8.33 | 8.33 | -0.14 (-1.65%) | 63,727,781 |
| 20 Aug 2018 | CNY | 8.15 | 8.47 | 8.06 | 8.47 | 8.47 | +0.37 (+4.57%) | 68,664,637 |
| 17 Aug 2018 | CNY | 8.11 | 8.26 | 7.82 | 8.1 | 8.1 | +0.14 (+1.76%) | 69,875,473 |
| 16 Aug 2018 | CNY | 7.9 | 8.12 | 7.73 | 7.96 | 7.96 | -0.08 (-1.00%) | 48,065,695 |
| 15 Aug 2018 | CNY | 8.25 | 8.29 | 7.92 | 8.04 | 8.04 | -0.16 (-1.95%) | 60,387,427 |
| 14 Aug 2018 | CNY | 8.49 | 8.7 | 8.08 | 8.2 | 8.2 | -0.29 (-3.42%) | 90,217,138 |
| 13 Aug 2018 | CNY | 8.12 | 8.53 | 8.07 | 8.49 | 8.49 | +0.29 (+3.54%) | 79,286,698 |
| 10 Aug 2018 | CNY | 8.27 | 8.36 | 8.11 | 8.2 | 8.2 | -0.07 (-0.85%) | 60,999,512 |
| 9 Aug 2018 | CNY | 7.88 | 8.37 | 7.78 | 8.27 | 8.27 | +0.3 (+3.76%) | 94,451,028 |
| 8 Aug 2018 | CNY | 7.88 | 8.25 | 7.81 | 7.97 | 7.97 | +0.06 (+0.76%) | 122,558,098 |
| 7 Aug 2018 | CNY | 7.53 | 7.93 | 7.38 | 7.91 | 7.91 | +0.51 (+6.89%) | 93,551,978 |
| 6 Aug 2018 | CNY | 7.49 | 7.65 | 7.2 | 7.4 | 7.4 | -0.11 (-1.46%) | 56,513,818 |
| 3 Aug 2018 | CNY | 7.41 | 7.71 | 7.36 | 7.51 | 7.51 | +0.09 (+1.21%) | 78,620,565 |
| 2 Aug 2018 | CNY | 7.36 | 7.47 | 7.1 | 7.42 | 7.42 | +0.11 (+1.50%) | 73,170,645 |
| 1 Aug 2018 | CNY | 7.9 | 7.99 | 7.29 | 7.31 | 7.31 | -0.42 (-5.43%) | 93,460,529 |
| 31 Jul 2018 | CNY | 7.61 | 7.78 | 7.5 | 7.73 | 7.73 | -0.12 (-1.53%) | 83,011,605 |
| 30 Jul 2018 | CNY | 7.96 | 8.12 | 7.78 | 7.85 | 7.85 | +0.03 (+0.38%) | 87,610,759 |
| 27 Jul 2018 | CNY | 7.98 | 8.05 | 7.7 | 7.82 | 7.82 | 0.0 (0.0%) | 105,788,327 |
| 26 Jul 2018 | CNY | 7.63 | 7.88 | 7.53 | 7.82 | 7.82 | +0.15 (+1.96%) | 100,905,620 |
| 25 Jul 2018 | CNY | 7.25 | 7.82 | 7.25 | 7.67 | 7.67 | +0.39 (+5.36%) | 143,105,184 |
| 24 Jul 2018 | CNY | 7.2 | 7.51 | 7.2 | 7.28 | 7.28 | +0.45 (+6.59%) | 141,938,260 |
| 23 Jul 2018 | CNY | 6.47 | 6.87 | 6.43 | 6.83 | 6.83 | +0.3 (+4.59%) | 72,488,469 |
| 20 Jul 2018 | CNY | 6.45 | 6.55 | 6.25 | 6.53 | 6.53 | +0.07 (+1.08%) | 44,596,300 |
| 19 Jul 2018 | CNY | 6.47 | 6.6 | 6.45 | 6.46 | 6.46 | +0.08 (+1.25%) | 40,537,600 |
| 18 Jul 2018 | CNY | 6.47 | 6.51 | 6.37 | 6.38 | 6.38 | -0.07 (-1.09%) | 21,719,049 |
| 17 Jul 2018 | CNY | 6.56 | 6.57 | 6.36 | 6.45 | 6.45 | -0.16 (-2.42%) | 26,758,140 |
