| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 7.26 | 7.32 | 7.23 | 7.3 | 7.3 | +0.03 (+0.41%) | 4,070,330 |
| 27 Aug 2018 | CNY | 7.1 | 7.27 | 7.09 | 7.27 | 7.27 | +0.15 (+2.11%) | 4,949,851 |
| 24 Aug 2018 | CNY | 7.19 | 7.23 | 7.01 | 7.12 | 7.12 | -0.12 (-1.66%) | 4,077,887 |
| 23 Aug 2018 | CNY | 7.23 | 7.33 | 7.18 | 7.24 | 7.24 | -0.04 (-0.55%) | 4,864,866 |
| 22 Aug 2018 | CNY | 7.25 | 7.35 | 7.17 | 7.28 | 7.28 | -0.01 (-0.14%) | 4,262,646 |
| 21 Aug 2018 | CNY | 7.12 | 7.31 | 7.05 | 7.29 | 7.29 | +0.14 (+1.96%) | 6,416,925 |
| 20 Aug 2018 | CNY | 7.15 | 7.2 | 6.99 | 7.15 | 7.15 | -0.06 (-0.83%) | 6,340,340 |
| 17 Aug 2018 | CNY | 7.33 | 7.38 | 7.17 | 7.21 | 7.21 | -0.02 (-0.28%) | 5,010,302 |
| 16 Aug 2018 | CNY | 7.43 | 7.54 | 7.2 | 7.23 | 7.23 | -0.32 (-4.24%) | 8,971,366 |
| 15 Aug 2018 | CNY | 7.78 | 7.79 | 7.54 | 7.55 | 7.55 | -0.25 (-3.21%) | 6,669,417 |
| 14 Aug 2018 | CNY | 7.74 | 7.95 | 7.67 | 7.8 | 7.8 | -0.02 (-0.26%) | 7,999,602 |
| 13 Aug 2018 | CNY | 7.83 | 7.85 | 7.66 | 7.82 | 7.82 | -0.12 (-1.51%) | 7,694,366 |
| 10 Aug 2018 | CNY | 7.95 | 8.06 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 6,570,207 |
| 9 Aug 2018 | CNY | 7.95 | 8.05 | 7.78 | 8 | 8 | +0.05 (+0.63%) | 10,645,478 |
| 8 Aug 2018 | CNY | 7.81 | 8.24 | 7.75 | 7.95 | 7.95 | +0.03 (+0.38%) | 18,884,263 |
| 7 Aug 2018 | CNY | 7.45 | 7.97 | 7.45 | 7.92 | 7.92 | +0.44 (+5.88%) | 12,275,589 |
| 6 Aug 2018 | CNY | 7.49 | 7.59 | 7.36 | 7.48 | 7.48 | -0.1 (-1.32%) | 4,974,615 |
| 3 Aug 2018 | CNY | 7.55 | 7.8 | 7.48 | 7.58 | 7.58 | +0.03 (+0.40%) | 7,381,521 |
| 2 Aug 2018 | CNY | 7.66 | 7.66 | 7.29 | 7.55 | 7.55 | -0.13 (-1.69%) | 7,843,139 |
| 1 Aug 2018 | CNY | 7.8 | 7.8 | 7.6 | 7.68 | 7.68 | -0.1 (-1.29%) | 8,469,936 |
| 31 Jul 2018 | CNY | 7.58 | 7.84 | 7.55 | 7.78 | 7.78 | +0.18 (+2.37%) | 8,764,946 |
| 30 Jul 2018 | CNY | 7.5 | 7.67 | 7.49 | 7.6 | 7.6 | +0.13 (+1.74%) | 7,007,768 |
| 27 Jul 2018 | CNY | 7.56 | 7.58 | 7.45 | 7.47 | 7.47 | -0.13 (-1.71%) | 4,091,835 |
| 26 Jul 2018 | CNY | 7.55 | 7.65 | 7.48 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,629,342 |
| 25 Jul 2018 | CNY | 7.59 | 7.63 | 7.48 | 7.53 | 7.53 | -0.11 (-1.44%) | 5,153,393 |
| 24 Jul 2018 | CNY | 7.5 | 7.67 | 7.48 | 7.64 | 7.64 | +0.06 (+0.79%) | 8,423,466 |
| 23 Jul 2018 | CNY | 7.51 | 7.62 | 7.4 | 7.58 | 7.58 | +0.08 (+1.07%) | 7,461,762 |
| 20 Jul 2018 | CNY | 7.26 | 7.54 | 7.26 | 7.5 | 7.5 | +0.25 (+3.45%) | 10,927,207 |
| 19 Jul 2018 | CNY | 7.25 | 7.3 | 7.17 | 7.25 | 7.25 | -0.02 (-0.28%) | 3,649,944 |
| 18 Jul 2018 | CNY | 7.25 | 7.37 | 7.22 | 7.27 | 7.27 | +0.02 (+0.28%) | 5,694,125 |
