| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 6.8177 | 6.9604 | 6.7641 | 6.9158 | 6.9158 | +0.116 (+1.71%) | 4,061,556 |
| 24 Aug 2018 | CNY | 6.7374 | 6.8623 | 6.7195 | 6.7998 | 6.7998 | +0.009 (+0.13%) | 2,981,725 |
| 23 Aug 2018 | CNY | 6.898 | 6.9337 | 6.5143 | 6.7909 | 6.7909 | -0.107 (-1.55%) | 6,192,072 |
| 22 Aug 2018 | CNY | 7.0675 | 7.0943 | 6.8891 | 6.898 | 6.898 | -0.268 (-3.74%) | 6,932,255 |
| 21 Aug 2018 | CNY | 7.3174 | 7.5851 | 7.0497 | 7.1657 | 7.1657 | -0.214 (-2.90%) | 15,207,469 |
| 20 Aug 2018 | CNY | 7.0497 | 7.4512 | 6.8891 | 7.3799 | 7.3799 | +0.33 (+4.68%) | 6,861,006 |
| 17 Aug 2018 | CNY | 7.1211 | 7.13 | 6.8891 | 7.0497 | 7.0497 | +0.009 (+0.13%) | 4,285,917 |
| 16 Aug 2018 | CNY | 7.0854 | 7.1746 | 6.9783 | 7.0408 | 7.0408 | -0.089 (-1.25%) | 3,331,150 |
| 15 Aug 2018 | CNY | 7.2728 | 7.3352 | 7.0943 | 7.13 | 7.13 | -0.161 (-2.20%) | 5,049,735 |
| 14 Aug 2018 | CNY | 7.3442 | 7.4066 | 7.246 | 7.2906 | 7.2906 | -0.107 (-1.45%) | 5,058,982 |
| 13 Aug 2018 | CNY | 7.4423 | 7.4602 | 7.2728 | 7.3977 | 7.3977 | -0.134 (-1.78%) | 6,704,664 |
| 10 Aug 2018 | CNY | 7.4156 | 7.6833 | 7.4156 | 7.5316 | 7.5316 | +0.036 (+0.48%) | 10,546,480 |
| 9 Aug 2018 | CNY | 7.2817 | 7.5494 | 7.2817 | 7.4959 | 7.4959 | +0.134 (+1.82%) | 8,565,694 |
| 8 Aug 2018 | CNY | 7.362 | 7.5673 | 7.246 | 7.362 | 7.362 | 0.0 (0.0%) | 8,209,245 |
| 7 Aug 2018 | CNY | 7.0854 | 7.362 | 7.0765 | 7.362 | 7.362 | +0.232 (+3.25%) | 7,173,863 |
| 6 Aug 2018 | CNY | 7.0586 | 7.362 | 7.014 | 7.13 | 7.13 | +0.018 (+0.25%) | 6,262,169 |
| 3 Aug 2018 | CNY | 7.0765 | 7.2817 | 6.9604 | 7.1122 | 7.1122 | +0.036 (+0.50%) | 5,683,979 |
| 2 Aug 2018 | CNY | 7.1746 | 7.246 | 6.8444 | 7.0765 | 7.0765 | -0.196 (-2.70%) | 7,262,212 |
| 1 Aug 2018 | CNY | 7.4602 | 7.4959 | 7.2728 | 7.2728 | 7.2728 | -0.17 (-2.28%) | 5,928,990 |
| 31 Jul 2018 | CNY | 7.2371 | 7.5762 | 7.2371 | 7.4423 | 7.4423 | +0.178 (+2.46%) | 7,055,933 |
| 30 Jul 2018 | CNY | 7.3888 | 7.4959 | 7.2549 | 7.2639 | 7.2639 | -0.17 (-2.28%) | 7,081,014 |
| 27 Jul 2018 | CNY | 7.0854 | 7.5851 | 7.0051 | 7.4334 | 7.4334 | +0.348 (+4.91%) | 14,047,220 |
| 26 Jul 2018 | CNY | 7.1389 | 7.1835 | 7.0229 | 7.0854 | 7.0854 | -0.045 (-0.63%) | 5,002,412 |
| 25 Jul 2018 | CNY | 7.1389 | 7.246 | 7.0854 | 7.13 | 7.13 | -0.018 (-0.25%) | 4,719,258 |
| 24 Jul 2018 | CNY | 7.1122 | 7.2103 | 7.0408 | 7.1478 | 7.1478 | +0.036 (+0.50%) | 6,988,173 |
| 23 Jul 2018 | CNY | 7.0765 | 7.2103 | 6.9872 | 7.1122 | 7.1122 | -0.036 (-0.50%) | 6,256,312 |
| 20 Jul 2018 | CNY | 6.9783 | 7.2639 | 6.9783 | 7.1478 | 7.1478 | +0.125 (+1.78%) | 9,060,745 |
| 19 Jul 2018 | CNY | 7.1389 | 7.1657 | 6.9783 | 7.0229 | 7.0229 | -0.214 (-2.96%) | 9,370,937 |
| 18 Jul 2018 | CNY | 7.5048 | 7.8439 | 7.2192 | 7.2371 | 7.2371 | +0.071 (+1.00%) | 21,917,886 |
| 17 Jul 2018 | CNY | 7.0943 | 7.2103 | 6.8891 | 7.1657 | 7.1657 | +0.009 (+0.12%) | 10,908,067 |
