| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 6.64 | 6.92 | 6.6 | 6.88 | 6.88 | +0.21 (+3.15%) | 1,304,673 |
| 31 Aug 2018 | CNY | 6.73 | 6.74 | 6.51 | 6.67 | 6.67 | -0.06 (-0.89%) | 649,211 |
| 30 Aug 2018 | CNY | 6.85 | 6.85 | 6.68 | 6.73 | 6.73 | -0.13 (-1.90%) | 398,900 |
| 29 Aug 2018 | CNY | 6.79 | 6.86 | 6.75 | 6.86 | 6.86 | +0.05 (+0.73%) | 424,900 |
| 28 Aug 2018 | CNY | 6.86 | 6.86 | 6.75 | 6.81 | 6.81 | 0.0 (0.0%) | 515,104 |
| 27 Aug 2018 | CNY | 6.63 | 6.83 | 6.63 | 6.81 | 6.81 | +0.09 (+1.34%) | 575,111 |
| 24 Aug 2018 | CNY | 6.69 | 6.97 | 6.68 | 6.72 | 6.72 | +0.03 (+0.45%) | 507,910 |
| 23 Aug 2018 | CNY | 6.64 | 6.74 | 6.64 | 6.69 | 6.69 | 0.0 (0.0%) | 374,710 |
| 22 Aug 2018 | CNY | 6.66 | 6.72 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 360,629 |
| 21 Aug 2018 | CNY | 6.69 | 6.79 | 6.58 | 6.73 | 6.73 | +0.07 (+1.05%) | 791,700 |
| 20 Aug 2018 | CNY | 6.69 | 6.72 | 6.56 | 6.66 | 6.66 | -0.01 (-0.15%) | 675,304 |
| 17 Aug 2018 | CNY | 6.88 | 6.91 | 6.66 | 6.67 | 6.67 | -0.17 (-2.49%) | 494,600 |
| 16 Aug 2018 | CNY | 6.85 | 6.91 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 455,687 |
| 15 Aug 2018 | CNY | 6.91 | 6.97 | 6.85 | 6.88 | 6.88 | -0.07 (-1.01%) | 807,800 |
| 14 Aug 2018 | CNY | 6.9 | 7 | 6.9 | 6.95 | 6.95 | +0.02 (+0.29%) | 644,206 |
| 13 Aug 2018 | CNY | 6.91 | 6.97 | 6.81 | 6.93 | 6.93 | -0.02 (-0.29%) | 737,300 |
| 10 Aug 2018 | CNY | 6.92 | 6.96 | 6.86 | 6.95 | 6.95 | +0.03 (+0.43%) | 938,185 |
| 9 Aug 2018 | CNY | 6.81 | 6.96 | 6.79 | 6.92 | 6.92 | +0.1 (+1.47%) | 1,147,800 |
| 8 Aug 2018 | CNY | 6.87 | 6.96 | 6.77 | 6.82 | 6.82 | -0.05 (-0.73%) | 1,053,001 |
| 7 Aug 2018 | CNY | 6.67 | 7 | 6.66 | 6.87 | 6.87 | +0.08 (+1.18%) | 1,620,701 |
| 6 Aug 2018 | CNY | 7.06 | 7.12 | 6.79 | 6.79 | 6.79 | -0.75 (-9.95%) | 5,005,200 |
| 3 Aug 2018 | CNY | 7.64 | 8 | 7.5 | 7.54 | 7.54 | +0.27 (+3.71%) | 7,412,006 |
| 2 Aug 2018 | CNY | 7.25 | 7.27 | 6.88 | 7.27 | 7.27 | +0.05 (+0.69%) | 1,586,500 |
| 1 Aug 2018 | CNY | 7.39 | 7.45 | 7.18 | 7.22 | 7.22 | -0.18 (-2.43%) | 1,202,600 |
| 31 Jul 2018 | CNY | 7.48 | 7.48 | 7.33 | 7.4 | 7.4 | -0.08 (-1.07%) | 818,900 |
| 30 Jul 2018 | CNY | 7.45 | 7.55 | 7.35 | 7.48 | 7.48 | +0.08 (+1.08%) | 1,410,940 |
| 27 Jul 2018 | CNY | 7.39 | 7.54 | 7.37 | 7.4 | 7.4 | +0.01 (+0.14%) | 1,194,200 |
| 26 Jul 2018 | CNY | 7.34 | 7.46 | 7.31 | 7.39 | 7.39 | +0.05 (+0.68%) | 1,208,150 |
| 25 Jul 2018 | CNY | 7.31 | 7.54 | 7.31 | 7.34 | 7.34 | -0.02 (-0.27%) | 1,280,753 |
| 24 Jul 2018 | CNY | 7.2 | 7.45 | 7.2 | 7.36 | 7.36 | +0.13 (+1.80%) | 1,492,602 |
