| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 7.13 | 7.16 | 6.48 | 6.55 | 6.55 | -0.65 (-9.03%) | 55,971,058 |
| 17 Aug 2018 | CNY | 7.38 | 7.42 | 7.1 | 7.2 | 7.2 | -0.2 (-2.70%) | 25,114,608 |
| 16 Aug 2018 | CNY | 7.26 | 7.4 | 7.1 | 7.4 | 7.4 | 0.0 (0.0%) | 26,939,069 |
| 15 Aug 2018 | CNY | 7.59 | 7.59 | 7.14 | 7.4 | 7.4 | -0.18 (-2.37%) | 25,516,210 |
| 14 Aug 2018 | CNY | 7.55 | 7.63 | 7.49 | 7.58 | 7.58 | +0.03 (+0.40%) | 9,920,044 |
| 13 Aug 2018 | CNY | 7.5 | 7.62 | 7.37 | 7.55 | 7.55 | -0.05 (-0.66%) | 13,065,328 |
| 10 Aug 2018 | CNY | 7.55 | 7.71 | 7.52 | 7.6 | 7.6 | +0.02 (+0.26%) | 11,080,699 |
| 9 Aug 2018 | CNY | 7.35 | 7.69 | 7.31 | 7.58 | 7.58 | +0.15 (+2.02%) | 15,834,841 |
| 8 Aug 2018 | CNY | 7.62 | 7.65 | 7.42 | 7.43 | 7.43 | -0.25 (-3.26%) | 10,178,274 |
| 7 Aug 2018 | CNY | 7.39 | 7.68 | 7.31 | 7.68 | 7.68 | +0.28 (+3.78%) | 12,626,264 |
| 6 Aug 2018 | CNY | 7.56 | 7.61 | 7.09 | 7.4 | 7.4 | -0.16 (-2.12%) | 21,968,603 |
| 3 Aug 2018 | CNY | 7.62 | 7.7 | 7.48 | 7.56 | 7.56 | -0.06 (-0.79%) | 9,385,122 |
| 2 Aug 2018 | CNY | 7.93 | 7.95 | 7.38 | 7.62 | 7.62 | -0.36 (-4.51%) | 19,513,740 |
| 1 Aug 2018 | CNY | 8.18 | 8.25 | 7.95 | 7.98 | 7.98 | -0.19 (-2.33%) | 13,922,668 |
| 31 Jul 2018 | CNY | 8.11 | 8.3 | 8.11 | 8.17 | 8.17 | +0.02 (+0.25%) | 12,417,469 |
| 30 Jul 2018 | CNY | 8.3 | 8.31 | 8.09 | 8.15 | 8.15 | -0.13 (-1.57%) | 12,161,391 |
| 27 Jul 2018 | CNY | 8.26 | 8.4 | 8.17 | 8.28 | 8.28 | -0.01 (-0.12%) | 13,699,970 |
| 26 Jul 2018 | CNY | 8.37 | 8.44 | 8.2 | 8.29 | 8.29 | -0.17 (-2.01%) | 21,376,386 |
| 25 Jul 2018 | CNY | 8.45 | 8.73 | 8.36 | 8.46 | 8.46 | +0.1 (+1.20%) | 36,218,456 |
| 24 Jul 2018 | CNY | 8.2 | 8.46 | 8.11 | 8.36 | 8.36 | +0.34 (+4.24%) | 42,088,823 |
| 23 Jul 2018 | CNY | 7.8 | 8.16 | 7.76 | 8.02 | 8.02 | +0.19 (+2.43%) | 35,796,896 |
| 20 Jul 2018 | CNY | 7.76 | 7.86 | 7.73 | 7.83 | 7.83 | +0.05 (+0.64%) | 12,185,776 |
| 19 Jul 2018 | CNY | 7.81 | 7.9 | 7.62 | 7.78 | 7.78 | -0.07 (-0.89%) | 17,492,507 |
| 18 Jul 2018 | CNY | 7.93 | 8.01 | 7.82 | 7.85 | 7.85 | -0.05 (-0.63%) | 23,048,150 |
| 17 Jul 2018 | CNY | 7.88 | 8.02 | 7.77 | 7.9 | 7.9 | +0.05 (+0.64%) | 36,685,898 |
| 16 Jul 2018 | CNY | 7.89 | 7.92 | 7.77 | 7.85 | 7.85 | -0.02 (-0.25%) | 19,781,384 |
| 13 Jul 2018 | CNY | 7.82 | 7.95 | 7.76 | 7.87 | 7.87 | +0.09 (+1.16%) | 17,577,186 |
| 12 Jul 2018 | CNY | 7.53 | 7.97 | 7.52 | 7.78 | 7.78 | +0.19 (+2.50%) | 24,228,611 |
| 11 Jul 2018 | CNY | 7.62 | 7.7 | 7.36 | 7.59 | 7.59 | -0.23 (-2.94%) | 22,459,809 |
| 10 Jul 2018 | CNY | 7.89 | 7.91 | 7.7 | 7.82 | 7.82 | -0.05 (-0.64%) | 20,884,863 |
