| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 7.77 | 7.81 | 7.71 | 7.77 | 7.77 | +0.03 (+0.39%) | 826,871 |
| 23 Aug 2018 | CNY | 7.72 | 7.81 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 894,320 |
| 22 Aug 2018 | CNY | 7.84 | 7.85 | 7.72 | 7.74 | 7.74 | -0.11 (-1.40%) | 676,395 |
| 21 Aug 2018 | CNY | 7.82 | 7.87 | 7.75 | 7.85 | 7.85 | +0.02 (+0.26%) | 585,287 |
| 20 Aug 2018 | CNY | 7.82 | 7.9 | 7.69 | 7.83 | 7.83 | +0.02 (+0.26%) | 832,672 |
| 17 Aug 2018 | CNY | 7.82 | 7.97 | 7.71 | 7.81 | 7.81 | +0.04 (+0.51%) | 1,210,502 |
| 16 Aug 2018 | CNY | 7.89 | 8.03 | 7.7 | 7.77 | 7.77 | -0.09 (-1.15%) | 1,163,200 |
| 15 Aug 2018 | CNY | 8 | 8.12 | 7.86 | 7.86 | 7.86 | -0.12 (-1.50%) | 943,100 |
| 14 Aug 2018 | CNY | 8.04 | 8.12 | 7.9 | 7.98 | 7.98 | -0.02 (-0.25%) | 977,141 |
| 13 Aug 2018 | CNY | 7.98 | 8.03 | 7.83 | 8 | 8 | -0.03 (-0.37%) | 789,200 |
| 10 Aug 2018 | CNY | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | +0.1 (+1.26%) | 1,064,215 |
| 9 Aug 2018 | CNY | 7.85 | 8.06 | 7.85 | 7.93 | 7.93 | 0.0 (0.0%) | 1,109,500 |
| 8 Aug 2018 | CNY | 7.94 | 8.12 | 7.81 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,335,407 |
| 7 Aug 2018 | CNY | 7.77 | 7.95 | 7.69 | 7.9 | 7.9 | +0.21 (+2.73%) | 1,099,146 |
| 6 Aug 2018 | CNY | 8.05 | 8.05 | 7.55 | 7.69 | 7.69 | -0.2 (-2.53%) | 1,314,200 |
| 3 Aug 2018 | CNY | 7.93 | 8.06 | 7.87 | 7.89 | 7.89 | -0.12 (-1.50%) | 835,200 |
| 2 Aug 2018 | CNY | 8.46 | 8.46 | 7.61 | 8.01 | 8.01 | -0.45 (-5.32%) | 1,739,800 |
| 1 Aug 2018 | CNY | 8.58 | 8.65 | 8.46 | 8.46 | 8.46 | -0.07 (-0.82%) | 717,787 |
| 31 Jul 2018 | CNY | 8.52 | 8.69 | 8.52 | 8.53 | 8.53 | -0.04 (-0.47%) | 986,702 |
| 30 Jul 2018 | CNY | 8.81 | 8.94 | 8.51 | 8.57 | 8.57 | -0.29 (-3.27%) | 1,387,053 |
| 27 Jul 2018 | CNY | 8.99 | 9.15 | 8.78 | 8.86 | 8.86 | -0.21 (-2.32%) | 1,935,216 |
| 26 Jul 2018 | CNY | 8.65 | 9.44 | 8.6 | 9.07 | 9.07 | +0.49 (+5.71%) | 3,734,518 |
| 25 Jul 2018 | CNY | 8.65 | 8.7 | 8.55 | 8.58 | 8.58 | +0.01 (+0.12%) | 1,662,202 |
| 24 Jul 2018 | CNY | 8.55 | 8.63 | 8.49 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,226,169 |
| 23 Jul 2018 | CNY | 8.45 | 8.56 | 8.35 | 8.55 | 8.55 | +0.17 (+2.03%) | 1,502,212 |
| 20 Jul 2018 | CNY | 8.29 | 8.4 | 8.24 | 8.38 | 8.38 | +0.12 (+1.45%) | 1,224,802 |
| 19 Jul 2018 | CNY | 8.48 | 8.48 | 8.21 | 8.26 | 8.26 | -0.18 (-2.13%) | 2,011,122 |
| 18 Jul 2018 | CNY | 8.5 | 8.56 | 8.41 | 8.44 | 8.44 | -0.09 (-1.06%) | 1,802,500 |
| 17 Jul 2018 | CNY | 8.37 | 8.62 | 8.23 | 8.53 | 8.53 | +0.09 (+1.07%) | 2,832,057 |
| 16 Jul 2018 | CNY | 8.99 | 8.99 | 8.21 | 8.44 | 8.44 | -0.63 (-6.95%) | 5,183,517 |
