| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 6.1929 | 6.3429 | 6.1857 | 6.3429 | 6.3429 | +0.15 (+2.42%) | 5,027,314 |
| 24 Aug 2018 | CNY | 6.2143 | 6.2429 | 6.1143 | 6.1929 | 6.1929 | -0.021 (-0.34%) | 2,832,779 |
| 23 Aug 2018 | CNY | 6.2071 | 6.25 | 6.1071 | 6.2143 | 6.2143 | +0.021 (+0.35%) | 4,374,699 |
| 22 Aug 2018 | CNY | 6.2714 | 6.3 | 6.1429 | 6.1929 | 6.1929 | -0.114 (-1.81%) | 4,556,706 |
| 21 Aug 2018 | CNY | 6.2143 | 6.3929 | 6.1643 | 6.3071 | 6.3071 | +0.071 (+1.15%) | 5,135,057 |
| 20 Aug 2018 | CNY | 6.1429 | 6.25 | 6.0357 | 6.2357 | 6.2357 | +0.093 (+1.51%) | 5,777,549 |
| 17 Aug 2018 | CNY | 6.3929 | 6.3929 | 6.1071 | 6.1429 | 6.1429 | -0.157 (-2.49%) | 6,128,742 |
| 16 Aug 2018 | CNY | 6.0786 | 6.3571 | 6.0571 | 6.3 | 6.3 | +0.143 (+2.32%) | 5,179,795 |
| 15 Aug 2018 | CNY | 6.3857 | 6.4286 | 6.1429 | 6.1571 | 6.1571 | -0.222 (-3.47%) | 6,198,515 |
| 14 Aug 2018 | CNY | 6.5 | 6.5 | 6.3429 | 6.3786 | 6.3786 | -0.157 (-2.40%) | 6,158,089 |
| 13 Aug 2018 | CNY | 6.3571 | 6.55 | 6.2929 | 6.5357 | 6.5357 | +0.164 (+2.58%) | 8,060,908 |
| 10 Aug 2018 | CNY | 6.5 | 6.5071 | 6.2929 | 6.3714 | 6.3714 | -0.129 (-1.98%) | 7,427,886 |
| 9 Aug 2018 | CNY | 6.4 | 6.6143 | 6.2429 | 6.5 | 6.5 | +0.15 (+2.36%) | 9,238,723 |
| 8 Aug 2018 | CNY | 6.3286 | 6.4214 | 6.2857 | 6.35 | 6.35 | -0.021 (-0.34%) | 6,824,876 |
| 7 Aug 2018 | CNY | 6.2214 | 6.4214 | 6.15 | 6.3714 | 6.3714 | +0.1 (+1.59%) | 7,708,866 |
| 6 Aug 2018 | CNY | 6.3143 | 6.3429 | 6.1286 | 6.2714 | 6.2714 | -0.064 (-1.01%) | 8,251,089 |
| 3 Aug 2018 | CNY | 6.1143 | 6.4571 | 6.0143 | 6.3357 | 6.3357 | +0.221 (+3.62%) | 11,592,926 |
| 2 Aug 2018 | CNY | 6.4714 | 6.5429 | 6.0071 | 6.1143 | 6.1143 | -0.393 (-6.04%) | 11,034,643 |
| 1 Aug 2018 | CNY | 6.5857 | 6.65 | 6.4643 | 6.5071 | 6.5071 | -0.079 (-1.19%) | 9,085,319 |
| 31 Jul 2018 | CNY | 6.5143 | 6.65 | 6.5143 | 6.5857 | 6.5857 | +0.036 (+0.55%) | 3,878,228 |
| 30 Jul 2018 | CNY | 6.6786 | 6.7286 | 6.5143 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,748,618 |
| 27 Jul 2018 | CNY | 6.7857 | 6.8143 | 6.5357 | 6.6 | 6.6 | -0.179 (-2.63%) | 6,427,003 |
| 26 Jul 2018 | CNY | 6.8 | 6.8357 | 6.7214 | 6.7786 | 6.7786 | -0.036 (-0.52%) | 4,116,163 |
| 25 Jul 2018 | CNY | 6.8857 | 6.9143 | 6.7429 | 6.8143 | 6.8143 | -0.029 (-0.42%) | 6,768,357 |
| 24 Jul 2018 | CNY | 6.5786 | 6.8714 | 6.5429 | 6.8429 | 6.8429 | +0.264 (+4.02%) | 11,873,191 |
| 23 Jul 2018 | CNY | 6.5786 | 6.6929 | 6.5143 | 6.5786 | 6.5786 | 0.0 (0.0%) | 6,854,036 |
| 20 Jul 2018 | CNY | 6.65 | 6.6857 | 6.4357 | 6.5786 | 6.5786 | -0.064 (-0.97%) | 8,135,670 |
| 19 Jul 2018 | CNY | 6.9857 | 7.0143 | 6.4357 | 6.6429 | 6.6429 | -0.343 (-4.91%) | 17,525,050 |
| 18 Jul 2018 | CNY | 6.9643 | 7.0714 | 6.9 | 6.9857 | 6.9857 | +0.036 (+0.51%) | 7,732,333 |
| 17 Jul 2018 | CNY | 7.1643 | 7.1643 | 6.9143 | 6.95 | 6.95 | -0.157 (-2.21%) | 7,634,492 |
