| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 6.5 | 6.53 | 6.45 | 6.5 | 6.5 | +0.08 (+1.25%) | 6,837,377 |
| 24 Aug 2018 | CNY | 6.37 | 6.44 | 6.35 | 6.42 | 6.42 | 0.0 (0.0%) | 3,733,921 |
| 23 Aug 2018 | CNY | 6.42 | 6.46 | 6.37 | 6.42 | 6.42 | -0.01 (-0.16%) | 4,330,935 |
| 22 Aug 2018 | CNY | 6.48 | 6.5 | 6.43 | 6.43 | 6.43 | -0.05 (-0.77%) | 4,868,164 |
| 21 Aug 2018 | CNY | 6.46 | 6.51 | 6.41 | 6.48 | 6.48 | +0.07 (+1.09%) | 5,583,372 |
| 20 Aug 2018 | CNY | 6.39 | 6.41 | 6.34 | 6.41 | 6.41 | +0.04 (+0.63%) | 3,998,020 |
| 17 Aug 2018 | CNY | 6.41 | 6.47 | 6.3 | 6.37 | 6.37 | -0.03 (-0.47%) | 4,748,413 |
| 16 Aug 2018 | CNY | 6.31 | 6.45 | 6.3 | 6.4 | 6.4 | -0.07 (-1.08%) | 6,042,487 |
| 15 Aug 2018 | CNY | 6.61 | 6.61 | 6.46 | 6.47 | 6.47 | -0.15 (-2.27%) | 6,875,761 |
| 14 Aug 2018 | CNY | 6.57 | 6.68 | 6.51 | 6.62 | 6.62 | -0.16 (-2.36%) | 10,747,925 |
| 13 Aug 2018 | CNY | 6.68 | 6.86 | 6.67 | 6.78 | 6.78 | +0.08 (+1.19%) | 12,623,110 |
| 10 Aug 2018 | CNY | 6.67 | 6.75 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 5,304,783 |
| 9 Aug 2018 | CNY | 6.63 | 6.76 | 6.58 | 6.7 | 6.7 | -0.01 (-0.15%) | 10,027,668 |
| 8 Aug 2018 | CNY | 6.49 | 6.78 | 6.46 | 6.71 | 6.71 | +0.2 (+3.07%) | 14,181,240 |
| 7 Aug 2018 | CNY | 6.36 | 6.52 | 6.29 | 6.51 | 6.51 | +0.11 (+1.72%) | 6,797,938 |
| 6 Aug 2018 | CNY | 6.47 | 6.57 | 6.32 | 6.4 | 6.4 | -0.1 (-1.54%) | 7,123,908 |
| 3 Aug 2018 | CNY | 6.49 | 6.53 | 6.43 | 6.5 | 6.5 | -0.06 (-0.91%) | 6,201,008 |
| 2 Aug 2018 | CNY | 6.77 | 6.81 | 6.41 | 6.56 | 6.56 | -0.25 (-3.67%) | 13,360,200 |
| 1 Aug 2018 | CNY | 6.94 | 6.96 | 6.81 | 6.81 | 6.81 | -0.17 (-2.44%) | 8,811,944 |
| 31 Jul 2018 | CNY | 6.89 | 6.99 | 6.86 | 6.98 | 6.98 | +0.07 (+1.01%) | 9,744,208 |
| 30 Jul 2018 | CNY | 6.88 | 7 | 6.86 | 6.91 | 6.91 | +0.03 (+0.44%) | 10,589,072 |
| 27 Jul 2018 | CNY | 6.92 | 6.93 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 10,655,174 |
| 26 Jul 2018 | CNY | 7.02 | 7.04 | 6.9 | 6.97 | 6.97 | -0.05 (-0.71%) | 10,443,489 |
| 25 Jul 2018 | CNY | 6.9 | 7.09 | 6.89 | 7.02 | 7.02 | +0.09 (+1.30%) | 15,940,419 |
| 24 Jul 2018 | CNY | 6.76 | 6.93 | 6.75 | 6.93 | 6.93 | +0.12 (+1.76%) | 15,049,347 |
| 23 Jul 2018 | CNY | 6.78 | 6.82 | 6.76 | 6.81 | 6.81 | +0.07 (+1.04%) | 8,826,489 |
| 20 Jul 2018 | CNY | 6.69 | 6.74 | 6.66 | 6.74 | 6.74 | +0.07 (+1.05%) | 8,040,673 |
| 19 Jul 2018 | CNY | 6.79 | 6.81 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 6,450,319 |
| 18 Jul 2018 | CNY | 6.75 | 6.84 | 6.73 | 6.8 | 6.8 | -0.06 (-0.87%) | 6,552,528 |
| 17 Jul 2018 | CNY | 6.81 | 6.86 | 6.76 | 6.86 | 6.86 | 0.0 (0.0%) | 5,232,972 |
