| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | CNY | 7.3 | 7.3412 | 7.2 | 7.2059 | 7.2059 | -0.076 (-1.05%) | 800,700 |
| 21 Sep 2018 | CNY | 7.1177 | 7.3353 | 7.1177 | 7.2824 | 7.2824 | +0.053 (+0.73%) | 2,169,400 |
| 20 Sep 2018 | CNY | 7.1177 | 7.4059 | 7.0471 | 7.2294 | 7.2294 | +0.071 (+0.99%) | 2,196,260 |
| 19 Sep 2018 | CNY | 7.1294 | 7.2412 | 7.0882 | 7.1588 | 7.1588 | +0.029 (+0.41%) | 1,321,823 |
| 18 Sep 2018 | CNY | 7.1118 | 7.1647 | 6.9882 | 7.1294 | 7.1294 | +0.071 (+1.00%) | 747,830 |
| 17 Sep 2018 | CNY | 7.1647 | 7.1647 | 6.9706 | 7.0588 | 7.0588 | -0.106 (-1.48%) | 478,210 |
| 14 Sep 2018 | CNY | 7.1647 | 7.1941 | 7.1177 | 7.1647 | 7.1647 | 0.0 (0.0%) | 520,710 |
| 13 Sep 2018 | CNY | 7.2882 | 7.2882 | 7.0824 | 7.1647 | 7.1647 | +0.029 (+0.41%) | 830,280 |
| 12 Sep 2018 | CNY | 7.0941 | 7.1765 | 7.0765 | 7.1353 | 7.1353 | +0.012 (+0.17%) | 510,357 |
| 11 Sep 2018 | CNY | 7.1588 | 7.2118 | 7.0941 | 7.1235 | 7.1235 | -0.071 (-0.98%) | 754,290 |
| 10 Sep 2018 | CNY | 7.2353 | 7.3412 | 7.1765 | 7.1941 | 7.1941 | -0.041 (-0.57%) | 1,389,580 |
| 7 Sep 2018 | CNY | 7.0824 | 7.2353 | 7.0824 | 7.2353 | 7.2353 | +0.153 (+2.16%) | 1,137,130 |
| 6 Sep 2018 | CNY | 7.1647 | 7.1706 | 7.0824 | 7.0824 | 7.0824 | -0.082 (-1.15%) | 570,690 |
| 5 Sep 2018 | CNY | 7.2059 | 7.2059 | 7.0941 | 7.1647 | 7.1647 | -0.047 (-0.65%) | 674,900 |
| 4 Sep 2018 | CNY | 7.0941 | 7.2353 | 7.0941 | 7.2118 | 7.2118 | +0.029 (+0.41%) | 738,820 |
| 3 Sep 2018 | CNY | 7.0588 | 7.2059 | 7.0588 | 7.1824 | 7.1824 | 0.0 (0.0%) | 721,310 |
| 31 Aug 2018 | CNY | 7.1294 | 7.2235 | 7.1294 | 7.1824 | 7.1824 | -0.041 (-0.57%) | 560,010 |
| 30 Aug 2018 | CNY | 7.2235 | 7.2765 | 7.1177 | 7.2235 | 7.2235 | 0.0 (0.0%) | 678,640 |
| 29 Aug 2018 | CNY | 7.3235 | 7.3235 | 7.2118 | 7.2235 | 7.2235 | -0.082 (-1.13%) | 714,170 |
| 28 Aug 2018 | CNY | 7.2824 | 7.3294 | 7.2647 | 7.3059 | 7.3059 | 0.0 (0.0%) | 1,111,630 |
| 27 Aug 2018 | CNY | 7.2529 | 7.3235 | 7.2059 | 7.3059 | 7.3059 | +0.053 (+0.73%) | 1,427,355 |
| 24 Aug 2018 | CNY | 7.2824 | 7.3 | 7.1824 | 7.2529 | 7.2529 | -0.047 (-0.65%) | 1,190,850 |
| 23 Aug 2018 | CNY | 7.2765 | 7.3824 | 7.2 | 7.3 | 7.3 | -0.071 (-0.96%) | 1,506,370 |
| 22 Aug 2018 | CNY | 7.4471 | 7.4765 | 7.2941 | 7.3706 | 7.3706 | -0.194 (-2.57%) | 1,285,533 |
| 21 Aug 2018 | CNY | 7.3 | 7.9353 | 7.2765 | 7.5647 | 7.5647 | +0.247 (+3.38%) | 2,250,630 |
| 20 Aug 2018 | CNY | 7.2941 | 7.3765 | 7.1529 | 7.3177 | 7.3177 | +0.094 (+1.30%) | 504,390 |
| 17 Aug 2018 | CNY | 7.4412 | 7.4471 | 7.2059 | 7.2235 | 7.2235 | -0.129 (-1.76%) | 826,200 |
| 16 Aug 2018 | CNY | 7.2824 | 7.4471 | 7.2706 | 7.3529 | 7.3529 | -0.018 (-0.24%) | 707,200 |
| 15 Aug 2018 | CNY | 7.5706 | 7.5706 | 7.3706 | 7.3706 | 7.3706 | -0.129 (-1.73%) | 597,890 |
| 14 Aug 2018 | CNY | 7.3412 | 7.5529 | 7.3412 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,189,660 |
