| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | -0.07 (-0.89%) | 11,026,783 |
| 3 Sep 2018 | CNY | 7.68 | 8.16 | 7.62 | 7.88 | 7.88 | +0.31 (+4.10%) | 16,176,387 |
| 31 Aug 2018 | CNY | 7.65 | 7.82 | 7.51 | 7.57 | 7.57 | -0.03 (-0.39%) | 6,827,099 |
| 30 Aug 2018 | CNY | 7.76 | 7.86 | 7.6 | 7.6 | 7.6 | -0.23 (-2.94%) | 7,359,931 |
| 29 Aug 2018 | CNY | 7.88 | 7.89 | 7.7 | 7.83 | 7.83 | -0.03 (-0.38%) | 5,980,134 |
| 28 Aug 2018 | CNY | 7.85 | 7.93 | 7.82 | 7.86 | 7.86 | +0.01 (+0.13%) | 7,124,801 |
| 27 Aug 2018 | CNY | 7.68 | 7.91 | 7.68 | 7.85 | 7.85 | +0.1 (+1.29%) | 8,442,184 |
| 24 Aug 2018 | CNY | 7.97 | 7.97 | 7.65 | 7.75 | 7.75 | -0.19 (-2.39%) | 10,009,300 |
| 23 Aug 2018 | CNY | 7.86 | 7.99 | 7.81 | 7.94 | 7.94 | +0.04 (+0.51%) | 7,477,471 |
| 22 Aug 2018 | CNY | 8.03 | 8.05 | 7.86 | 7.9 | 7.9 | -0.2 (-2.47%) | 7,873,988 |
| 21 Aug 2018 | CNY | 8.09 | 8.29 | 8.07 | 8.1 | 8.1 | +0.13 (+1.63%) | 9,238,568 |
| 20 Aug 2018 | CNY | 7.87 | 7.98 | 7.76 | 7.97 | 7.97 | +0.1 (+1.27%) | 6,726,319 |
| 17 Aug 2018 | CNY | 8.21 | 8.23 | 7.8 | 7.87 | 7.87 | -0.2 (-2.48%) | 9,184,368 |
| 16 Aug 2018 | CNY | 8.11 | 8.24 | 8.05 | 8.07 | 8.07 | -0.17 (-2.06%) | 7,705,300 |
| 15 Aug 2018 | CNY | 8.39 | 8.5 | 8.23 | 8.24 | 8.24 | -0.2 (-2.37%) | 10,023,991 |
| 14 Aug 2018 | CNY | 8.28 | 8.69 | 8.26 | 8.44 | 8.44 | +0.16 (+1.93%) | 17,471,366 |
| 13 Aug 2018 | CNY | 8.24 | 8.35 | 8.16 | 8.28 | 8.28 | -0.1 (-1.19%) | 8,642,900 |
| 10 Aug 2018 | CNY | 8.19 | 8.57 | 8.15 | 8.38 | 8.38 | +0.16 (+1.95%) | 13,382,000 |
| 9 Aug 2018 | CNY | 8.02 | 8.33 | 7.99 | 8.22 | 8.22 | +0.15 (+1.86%) | 10,765,832 |
| 8 Aug 2018 | CNY | 8.22 | 8.27 | 8.01 | 8.07 | 8.07 | -0.21 (-2.54%) | 10,170,691 |
| 7 Aug 2018 | CNY | 8.01 | 8.3 | 7.92 | 8.28 | 8.28 | +0.32 (+4.02%) | 10,945,791 |
| 6 Aug 2018 | CNY | 8.12 | 8.22 | 7.92 | 7.96 | 7.96 | -0.15 (-1.85%) | 8,211,101 |
| 3 Aug 2018 | CNY | 8.36 | 8.36 | 8.1 | 8.11 | 8.11 | -0.26 (-3.11%) | 8,502,250 |
| 2 Aug 2018 | CNY | 8.15 | 8.54 | 7.58 | 8.37 | 8.37 | +0.12 (+1.45%) | 23,260,480 |
| 1 Aug 2018 | CNY | 8.45 | 8.55 | 8.23 | 8.25 | 8.25 | -0.22 (-2.60%) | 16,527,430 |
| 31 Jul 2018 | CNY | 8.94 | 9.06 | 8.21 | 8.47 | 8.47 | -0.55 (-6.10%) | 21,101,450 |
| 30 Jul 2018 | CNY | 9.09 | 9.22 | 8.91 | 9.02 | 9.02 | -0.11 (-1.20%) | 12,438,200 |
| 27 Jul 2018 | CNY | 9.23 | 9.26 | 9 | 9.13 | 9.13 | -0.23 (-2.46%) | 15,768,250 |
| 26 Jul 2018 | CNY | 9.41 | 9.69 | 9.35 | 9.36 | 9.36 | +0.01 (+0.11%) | 21,607,452 |
| 25 Jul 2018 | CNY | 9.45 | 9.5 | 9.25 | 9.35 | 9.35 | -0.09 (-0.95%) | 16,978,249 |
