| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 6.49 | 6.56 | 6.46 | 6.53 | 6.53 | +0.05 (+0.77%) | 4,701,011 |
| 3 Sep 2018 | CNY | 6.81 | 6.83 | 6.45 | 6.48 | 6.48 | -0.32 (-4.71%) | 11,717,393 |
| 31 Aug 2018 | CNY | 6.85 | 6.88 | 6.78 | 6.8 | 6.8 | -0.06 (-0.87%) | 2,783,653 |
| 30 Aug 2018 | CNY | 6.92 | 6.97 | 6.86 | 6.86 | 6.86 | -0.08 (-1.15%) | 2,665,990 |
| 29 Aug 2018 | CNY | 6.98 | 6.98 | 6.91 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,049,483 |
| 28 Aug 2018 | CNY | 7.02 | 7.03 | 6.93 | 6.96 | 6.96 | -0.02 (-0.29%) | 2,896,900 |
| 27 Aug 2018 | CNY | 6.87 | 6.99 | 6.87 | 6.98 | 6.98 | +0.1 (+1.45%) | 4,847,301 |
| 24 Aug 2018 | CNY | 6.93 | 6.93 | 6.81 | 6.88 | 6.88 | -0.03 (-0.43%) | 3,104,572 |
| 23 Aug 2018 | CNY | 6.91 | 6.95 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 2,588,069 |
| 22 Aug 2018 | CNY | 6.94 | 6.97 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,527,549 |
| 21 Aug 2018 | CNY | 6.92 | 6.97 | 6.87 | 6.94 | 6.94 | +0.03 (+0.43%) | 4,189,326 |
| 20 Aug 2018 | CNY | 6.86 | 6.94 | 6.75 | 6.91 | 6.91 | -0.02 (-0.29%) | 5,913,526 |
| 17 Aug 2018 | CNY | 7.05 | 7.09 | 6.91 | 6.93 | 6.93 | -0.08 (-1.14%) | 4,070,954 |
| 16 Aug 2018 | CNY | 7.01 | 7.07 | 6.9 | 7.01 | 7.01 | -0.07 (-0.99%) | 4,784,122 |
| 15 Aug 2018 | CNY | 7.14 | 7.32 | 7.08 | 7.08 | 7.08 | -0.01 (-0.14%) | 7,857,223 |
| 14 Aug 2018 | CNY | 7.13 | 7.14 | 7.05 | 7.09 | 7.09 | -0.03 (-0.42%) | 2,997,416 |
| 13 Aug 2018 | CNY | 7.05 | 7.14 | 7.02 | 7.12 | 7.12 | -0.03 (-0.42%) | 3,839,379 |
| 10 Aug 2018 | CNY | 7.1 | 7.18 | 7.07 | 7.15 | 7.15 | +0.05 (+0.70%) | 3,666,809 |
| 9 Aug 2018 | CNY | 6.99 | 7.16 | 6.95 | 7.1 | 7.1 | +0.11 (+1.57%) | 5,054,810 |
| 8 Aug 2018 | CNY | 7.03 | 7.1 | 6.97 | 6.99 | 6.99 | -0.05 (-0.71%) | 4,858,000 |
| 7 Aug 2018 | CNY | 6.9 | 7.06 | 6.88 | 7.04 | 7.04 | +0.15 (+2.18%) | 4,887,764 |
| 6 Aug 2018 | CNY | 7.05 | 7.09 | 6.88 | 6.89 | 6.89 | -0.16 (-2.27%) | 6,020,963 |
| 3 Aug 2018 | CNY | 7.11 | 7.14 | 7.02 | 7.05 | 7.05 | -0.06 (-0.84%) | 4,075,900 |
| 2 Aug 2018 | CNY | 7.37 | 7.39 | 6.97 | 7.11 | 7.11 | -0.25 (-3.40%) | 9,698,762 |
| 1 Aug 2018 | CNY | 7.55 | 7.63 | 7.35 | 7.36 | 7.36 | -0.13 (-1.74%) | 5,482,613 |
| 31 Jul 2018 | CNY | 7.45 | 7.54 | 7.41 | 7.49 | 7.49 | +0.03 (+0.40%) | 3,536,061 |
| 30 Jul 2018 | CNY | 7.69 | 7.7 | 7.45 | 7.46 | 7.46 | -0.19 (-2.48%) | 6,670,402 |
| 27 Jul 2018 | CNY | 7.65 | 7.85 | 7.63 | 7.65 | 7.65 | +0.03 (+0.39%) | 9,195,041 |
| 26 Jul 2018 | CNY | 7.68 | 7.74 | 7.61 | 7.62 | 7.62 | -0.08 (-1.04%) | 5,809,294 |
| 25 Jul 2018 | CNY | 7.73 | 7.76 | 7.59 | 7.7 | 7.7 | 0.0 (0.0%) | 10,469,729 |
