| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 6.7727 | 7.0455 | 6.7182 | 6.9364 | 6.9364 | +0.173 (+2.55%) | 8,913,080 |
| 21 Aug 2018 | CNY | 6.4546 | 6.7636 | 6.4182 | 6.7636 | 6.7636 | +0.318 (+4.94%) | 7,960,737 |
| 20 Aug 2018 | CNY | 6.6364 | 6.7273 | 6.4091 | 6.4455 | 6.4455 | -0.3 (-4.45%) | 7,015,440 |
| 17 Aug 2018 | CNY | 6.6636 | 6.8364 | 6.4818 | 6.7455 | 6.7455 | +0.027 (+0.41%) | 6,720,560 |
| 16 Aug 2018 | CNY | 7.0909 | 7.0909 | 6.7 | 6.7182 | 6.7182 | -0.1 (-1.47%) | 13,374,870 |
| 15 Aug 2018 | CNY | 6.8182 | 6.8182 | 6.7 | 6.8182 | 6.8182 | +0.327 (+5.04%) | 5,541,912 |
| 14 Aug 2018 | CNY | 6.1636 | 6.4909 | 6.1364 | 6.4909 | 6.4909 | +0.309 (+5.00%) | 4,763,552 |
| 13 Aug 2018 | CNY | 6.0364 | 6.2091 | 5.9455 | 6.1818 | 6.1818 | +0.1 (+1.64%) | 5,738,701 |
| 10 Aug 2018 | CNY | 5.9818 | 6.1727 | 5.9091 | 6.0818 | 6.0818 | +0.109 (+1.83%) | 4,281,640 |
| 9 Aug 2018 | CNY | 5.9546 | 6.0182 | 5.8636 | 5.9727 | 5.9727 | +0.045 (+0.77%) | 3,785,386 |
| 8 Aug 2018 | CNY | 5.7273 | 6.0273 | 5.7273 | 5.9273 | 5.9273 | +0.127 (+2.19%) | 5,268,835 |
| 7 Aug 2018 | CNY | 5.7364 | 5.8273 | 5.6909 | 5.8 | 5.8 | +0.109 (+1.92%) | 3,806,453 |
| 6 Aug 2018 | CNY | 5.6091 | 5.8455 | 5.4546 | 5.6909 | 5.6909 | +0.009 (+0.16%) | 4,228,475 |
| 3 Aug 2018 | CNY | 5.8546 | 6 | 5.6182 | 5.6818 | 5.6818 | -0.227 (-3.85%) | 8,837,688 |
| 2 Aug 2018 | CNY | 5.7636 | 5.9091 | 5.6455 | 5.9091 | 5.9091 | +0.282 (+5.01%) | 12,971,499 |
| 1 Aug 2018 | CNY | 5.8182 | 5.9091 | 5.6182 | 5.6273 | 5.6273 | -0.209 (-3.58%) | 3,919,190 |
| 31 Jul 2018 | CNY | 5.9818 | 6.0091 | 5.7727 | 5.8364 | 5.8364 | -0.136 (-2.28%) | 4,859,691 |
| 30 Jul 2018 | CNY | 6.0182 | 6.1909 | 5.9636 | 5.9727 | 5.9727 | -0.136 (-2.23%) | 4,725,050 |
| 27 Jul 2018 | CNY | 6.0727 | 6.2091 | 6.0273 | 6.1091 | 6.1091 | +0.018 (+0.30%) | 5,382,818 |
| 26 Jul 2018 | CNY | 5.9636 | 6.1364 | 5.9182 | 6.0909 | 6.0909 | +0.136 (+2.29%) | 7,017,429 |
| 25 Jul 2018 | CNY | 6.0364 | 6.0909 | 5.9 | 5.9546 | 5.9546 | -0.109 (-1.80%) | 5,227,929 |
| 24 Jul 2018 | CNY | 6.0545 | 6.2546 | 6 | 6.0636 | 6.0636 | -0.045 (-0.74%) | 6,868,578 |
| 23 Jul 2018 | CNY | 5.9909 | 6.1818 | 5.9364 | 6.1091 | 6.1091 | +0.182 (+3.07%) | 6,448,017 |
| 20 Jul 2018 | CNY | 5.7455 | 6.0273 | 5.7455 | 5.9273 | 5.9273 | +0.136 (+2.36%) | 5,721,070 |
| 19 Jul 2018 | CNY | 5.8818 | 5.9727 | 5.6636 | 5.7909 | 5.7909 | -0.118 (-2.00%) | 6,342,766 |
| 18 Jul 2018 | CNY | 6.0545 | 6.3 | 5.8727 | 5.9091 | 5.9091 | -0.2 (-3.27%) | 9,163,075 |
| 17 Jul 2018 | CNY | 5.6 | 6.1091 | 5.6 | 6.1091 | 6.1091 | +0.282 (+4.84%) | 11,068,275 |
| 16 Jul 2018 | CNY | 5.8273 | 5.8273 | 5.8273 | 5.8273 | 5.8273 | -0.309 (-5.04%) | 1,476,200 |
| 13 Jul 2018 | CNY | 6.0909 | 6.3182 | 6.0909 | 6.1364 | 6.1364 | -0.018 (-0.29%) | 7,833,797 |
| 12 Jul 2018 | CNY | 5.9546 | 6.3818 | 5.9091 | 6.1545 | 6.1545 | +0.054 (+0.89%) | 10,889,220 |
