| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | CNY | 6.8 | 6.88 | 6.6667 | 6.72 | 6.72 | -0.067 (-0.98%) | 11,013,113 |
| 14 Sep 2018 | CNY | 7.1022 | 7.1244 | 6.7689 | 6.7867 | 6.7867 | -0.342 (-4.80%) | 17,469,018 |
| 13 Sep 2018 | CNY | 7.28 | 7.3244 | 6.9022 | 7.1289 | 7.1289 | +0.013 (+0.19%) | 19,249,931 |
| 12 Sep 2018 | CNY | 7.24 | 7.3733 | 7.0222 | 7.1156 | 7.1156 | -0.129 (-1.78%) | 17,306,844 |
| 11 Sep 2018 | CNY | 7.1733 | 7.4 | 7.1156 | 7.2444 | 7.2444 | +0.053 (+0.74%) | 17,593,137 |
| 10 Sep 2018 | CNY | 7.5111 | 7.5111 | 7.1556 | 7.1911 | 7.1911 | -0.373 (-4.93%) | 22,110,993 |
| 7 Sep 2018 | CNY | 7.6089 | 7.6844 | 7.3822 | 7.5644 | 7.5644 | -0.049 (-0.64%) | 22,415,112 |
| 6 Sep 2018 | CNY | 7.5111 | 7.7467 | 7.4667 | 7.6133 | 7.6133 | +0.004 (+0.06%) | 23,850,792 |
| 5 Sep 2018 | CNY | 7.4222 | 7.9067 | 7.3778 | 7.6089 | 7.6089 | +0.062 (+0.82%) | 38,131,569 |
| 4 Sep 2018 | CNY | 7.3689 | 7.7778 | 7.1911 | 7.5467 | 7.5467 | +0.236 (+3.22%) | 44,680,569 |
| 3 Sep 2018 | CNY | 6.9867 | 7.4089 | 6.8711 | 7.3111 | 7.3111 | +0.44 (+6.40%) | 35,642,508 |
| 31 Aug 2018 | CNY | 6.8667 | 7.0356 | 6.8178 | 6.8711 | 6.8711 | +0.16 (+2.38%) | 23,846,681 |
| 30 Aug 2018 | CNY | 6.9333 | 7.0089 | 6.6978 | 6.7111 | 6.7111 | -0.333 (-4.73%) | 20,120,582 |
| 29 Aug 2018 | CNY | 6.9511 | 7.2444 | 6.9511 | 7.0444 | 7.0444 | +0.111 (+1.60%) | 30,925,428 |
| 28 Aug 2018 | CNY | 7.0667 | 7.0756 | 6.8489 | 6.9333 | 6.9333 | -0.089 (-1.27%) | 22,950,175 |
| 27 Aug 2018 | CNY | 6.8889 | 7.0667 | 6.7733 | 7.0222 | 7.0222 | +0.187 (+2.73%) | 26,853,997 |
| 24 Aug 2018 | CNY | 6.6044 | 7 | 6.48 | 6.8356 | 6.8356 | +0.227 (+3.43%) | 28,625,856 |
| 23 Aug 2018 | CNY | 6.2622 | 6.64 | 6.24 | 6.6089 | 6.6089 | +0.413 (+6.67%) | 24,862,747 |
| 22 Aug 2018 | CNY | 6.4178 | 6.4178 | 6.0222 | 6.1956 | 6.1956 | -0.244 (-3.80%) | 19,368,702 |
| 21 Aug 2018 | CNY | 6.3644 | 6.5067 | 6.2756 | 6.44 | 6.44 | +0.044 (+0.69%) | 14,282,577 |
| 20 Aug 2018 | CNY | 6.7644 | 6.8533 | 6.2267 | 6.3956 | 6.3956 | -0.293 (-4.38%) | 22,283,662 |
| 17 Aug 2018 | CNY | 6.8356 | 6.9289 | 6.5778 | 6.6889 | 6.6889 | -0.04 (-0.59%) | 18,713,304 |
| 16 Aug 2018 | CNY | 6.9378 | 7.1333 | 6.6978 | 6.7289 | 6.7289 | -0.427 (-5.96%) | 20,590,067 |
| 15 Aug 2018 | CNY | 7.0222 | 7.4044 | 6.9422 | 7.1556 | 7.1556 | +0.067 (+0.94%) | 33,553,557 |
| 14 Aug 2018 | CNY | 6.7733 | 7.0889 | 6.6756 | 7.0889 | 7.0889 | +0.227 (+3.30%) | 25,104,843 |
| 13 Aug 2018 | CNY | 6.88 | 6.9778 | 6.6756 | 6.8622 | 6.8622 | -0.049 (-0.71%) | 23,284,930 |
| 10 Aug 2018 | CNY | 6.6844 | 7.2444 | 6.6089 | 6.9111 | 6.9111 | +0.302 (+4.57%) | 40,533,824 |
| 9 Aug 2018 | CNY | 6.3156 | 6.7067 | 6.2933 | 6.6089 | 6.6089 | +0.253 (+3.99%) | 15,998,427 |
| 8 Aug 2018 | CNY | 6.3822 | 6.4978 | 6.28 | 6.3556 | 6.3556 | -0.169 (-2.59%) | 13,656,327 |
| 7 Aug 2018 | CNY | 6.6178 | 6.7067 | 6.0533 | 6.5244 | 6.5244 | -0.04 (-0.61%) | 19,786,729 |
