| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 7.8 | 7.86 | 7.51 | 7.77 | 7.77 | -0.03 (-0.38%) | 5,769,334 |
| 31 Aug 2018 | CNY | 7.91 | 8 | 7.78 | 7.8 | 7.8 | -0.09 (-1.14%) | 4,905,615 |
| 30 Aug 2018 | CNY | 8.02 | 8.08 | 7.88 | 7.89 | 7.89 | -0.13 (-1.62%) | 5,035,400 |
| 29 Aug 2018 | CNY | 8.05 | 8.12 | 7.98 | 8.02 | 8.02 | -0.07 (-0.87%) | 5,257,800 |
| 28 Aug 2018 | CNY | 8.04 | 8.15 | 7.98 | 8.09 | 8.09 | +0.05 (+0.62%) | 8,393,195 |
| 27 Aug 2018 | CNY | 7.92 | 8.13 | 7.9 | 8.04 | 8.04 | +0.15 (+1.90%) | 7,495,584 |
| 24 Aug 2018 | CNY | 7.97 | 8.05 | 7.87 | 7.89 | 7.89 | -0.15 (-1.87%) | 6,727,158 |
| 23 Aug 2018 | CNY | 7.92 | 8.12 | 7.89 | 8.04 | 8.04 | +0.16 (+2.03%) | 9,731,977 |
| 22 Aug 2018 | CNY | 8 | 8 | 7.84 | 7.88 | 7.88 | -0.15 (-1.87%) | 5,736,003 |
| 21 Aug 2018 | CNY | 7.91 | 8.04 | 7.81 | 8.03 | 8.03 | +0.1 (+1.26%) | 9,916,689 |
| 20 Aug 2018 | CNY | 7.5 | 7.95 | 7.45 | 7.93 | 7.93 | +0.34 (+4.48%) | 8,540,744 |
| 17 Aug 2018 | CNY | 7.77 | 7.92 | 7.57 | 7.59 | 7.59 | -0.08 (-1.04%) | 6,014,091 |
| 16 Aug 2018 | CNY | 7.6 | 7.85 | 7.56 | 7.67 | 7.67 | -0.03 (-0.39%) | 5,265,348 |
| 15 Aug 2018 | CNY | 7.93 | 7.98 | 7.68 | 7.7 | 7.7 | -0.23 (-2.90%) | 6,383,335 |
| 14 Aug 2018 | CNY | 7.97 | 8.05 | 7.88 | 7.93 | 7.93 | -0.09 (-1.12%) | 6,157,773 |
| 13 Aug 2018 | CNY | 7.66 | 8.05 | 7.65 | 8.02 | 8.02 | +0.22 (+2.82%) | 10,116,954 |
| 10 Aug 2018 | CNY | 7.77 | 7.83 | 7.65 | 7.8 | 7.8 | +0.01 (+0.13%) | 6,919,502 |
| 9 Aug 2018 | CNY | 7.36 | 7.95 | 7.36 | 7.79 | 7.79 | +0.37 (+4.99%) | 10,650,727 |
| 8 Aug 2018 | CNY | 7.6 | 7.61 | 7.36 | 7.42 | 7.42 | -0.19 (-2.50%) | 4,436,841 |
| 7 Aug 2018 | CNY | 7.36 | 7.64 | 7.36 | 7.61 | 7.61 | +0.27 (+3.68%) | 5,260,473 |
| 6 Aug 2018 | CNY | 7.35 | 7.53 | 7.28 | 7.34 | 7.34 | -0.04 (-0.54%) | 3,290,999 |
| 3 Aug 2018 | CNY | 7.5 | 7.59 | 7.36 | 7.38 | 7.38 | -0.12 (-1.60%) | 3,368,327 |
| 2 Aug 2018 | CNY | 7.72 | 7.76 | 7.18 | 7.5 | 7.5 | -0.28 (-3.60%) | 6,620,573 |
| 1 Aug 2018 | CNY | 7.86 | 8.06 | 7.76 | 7.78 | 7.78 | -0.09 (-1.14%) | 6,376,915 |
| 31 Jul 2018 | CNY | 7.82 | 7.9 | 7.78 | 7.87 | 7.87 | +0.04 (+0.51%) | 3,780,245 |
| 30 Jul 2018 | CNY | 8.06 | 8.13 | 7.8 | 7.83 | 7.83 | -0.25 (-3.09%) | 7,023,446 |
| 27 Jul 2018 | CNY | 8.12 | 8.18 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 5,003,300 |
| 26 Jul 2018 | CNY | 8.33 | 8.34 | 8.11 | 8.18 | 8.18 | -0.23 (-2.73%) | 11,700,143 |
| 25 Jul 2018 | CNY | 8.18 | 8.64 | 8.15 | 8.41 | 8.41 | +0.23 (+2.81%) | 21,611,835 |
| 24 Jul 2018 | CNY | 8.12 | 8.22 | 8.03 | 8.18 | 8.18 | +0.03 (+0.37%) | 10,428,875 |
