| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 7.32 | 7.45 | 7.22 | 7.37 | 7.37 | +0.09 (+1.24%) | 24,210,467 |
| 24 Aug 2018 | CNY | 7.48 | 7.51 | 7.22 | 7.28 | 7.28 | -0.34 (-4.46%) | 35,112,279 |
| 23 Aug 2018 | CNY | 7.66 | 7.88 | 7.59 | 7.62 | 7.62 | -0.08 (-1.04%) | 35,888,001 |
| 22 Aug 2018 | CNY | 7.63 | 7.83 | 7.58 | 7.7 | 7.7 | -0.1 (-1.28%) | 31,610,784 |
| 21 Aug 2018 | CNY | 7.46 | 7.85 | 7.43 | 7.8 | 7.8 | +0.28 (+3.72%) | 43,868,481 |
| 20 Aug 2018 | CNY | 7.29 | 7.52 | 7.2 | 7.52 | 7.52 | +0.27 (+3.72%) | 28,530,262 |
| 17 Aug 2018 | CNY | 7.47 | 7.55 | 7.22 | 7.25 | 7.25 | -0.04 (-0.55%) | 24,499,725 |
| 16 Aug 2018 | CNY | 7.4 | 7.6 | 7.2 | 7.29 | 7.29 | -0.29 (-3.83%) | 30,471,022 |
| 15 Aug 2018 | CNY | 7.55 | 7.85 | 7.45 | 7.58 | 7.58 | +0.01 (+0.13%) | 36,609,426 |
| 14 Aug 2018 | CNY | 7.77 | 7.9 | 7.56 | 7.57 | 7.57 | -0.23 (-2.95%) | 31,590,219 |
| 13 Aug 2018 | CNY | 7.61 | 7.99 | 7.56 | 7.8 | 7.8 | -0.04 (-0.51%) | 42,620,351 |
| 10 Aug 2018 | CNY | 7.49 | 7.87 | 7.38 | 7.84 | 7.84 | +0.36 (+4.81%) | 57,494,992 |
| 9 Aug 2018 | CNY | 7.15 | 7.75 | 7.03 | 7.48 | 7.48 | +0.25 (+3.46%) | 46,977,895 |
| 8 Aug 2018 | CNY | 7.5 | 7.58 | 7.21 | 7.23 | 7.23 | -0.4 (-5.24%) | 40,332,045 |
| 7 Aug 2018 | CNY | 7.16 | 7.86 | 7.12 | 7.63 | 7.63 | +0.38 (+5.24%) | 61,809,686 |
| 6 Aug 2018 | CNY | 7.08 | 7.44 | 6.93 | 7.25 | 7.25 | +0.23 (+3.28%) | 51,211,155 |
| 3 Aug 2018 | CNY | 6.8 | 7.18 | 6.8 | 7.02 | 7.02 | +0.2 (+2.93%) | 44,381,482 |
| 2 Aug 2018 | CNY | 6.9 | 7.02 | 6.48 | 6.82 | 6.82 | -0.26 (-3.67%) | 46,153,412 |
| 1 Aug 2018 | CNY | 6.66 | 7.26 | 6.66 | 7.08 | 7.08 | +0.48 (+7.27%) | 70,768,925 |
| 31 Jul 2018 | CNY | 6.61 | 6.69 | 6.56 | 6.6 | 6.6 | 0.0 (0.0%) | 9,758,397 |
| 30 Jul 2018 | CNY | 6.88 | 6.88 | 6.57 | 6.6 | 6.6 | -0.26 (-3.79%) | 18,395,350 |
| 27 Jul 2018 | CNY | 7 | 7.02 | 6.74 | 6.86 | 6.86 | -0.16 (-2.28%) | 19,148,345 |
| 26 Jul 2018 | CNY | 7 | 7.11 | 6.97 | 7.02 | 7.02 | -0.15 (-2.09%) | 27,139,059 |
| 25 Jul 2018 | CNY | 6.91 | 7.27 | 6.87 | 7.17 | 7.17 | +0.29 (+4.22%) | 44,285,643 |
| 24 Jul 2018 | CNY | 6.68 | 7.04 | 6.65 | 6.88 | 6.88 | +0.12 (+1.78%) | 25,274,022 |
| 23 Jul 2018 | CNY | 6.72 | 6.85 | 6.65 | 6.76 | 6.76 | +0.01 (+0.15%) | 16,325,001 |
| 20 Jul 2018 | CNY | 6.61 | 6.79 | 6.52 | 6.75 | 6.75 | +0.11 (+1.66%) | 15,462,083 |
| 19 Jul 2018 | CNY | 6.76 | 6.84 | 6.57 | 6.64 | 6.64 | -0.2 (-2.92%) | 19,727,667 |
| 18 Jul 2018 | CNY | 6.84 | 7.06 | 6.82 | 6.84 | 6.84 | -0.03 (-0.44%) | 24,543,439 |
| 17 Jul 2018 | CNY | 6.9 | 6.94 | 6.78 | 6.87 | 6.87 | -0.14 (-2.00%) | 25,416,273 |
