| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 7.729 | 7.8509 | 7.6346 | 7.7683 | 7.7683 | -0.028 (-0.35%) | 1,458,923 |
| 31 Aug 2018 | CNY | 7.7211 | 7.965 | 7.7132 | 7.7958 | 7.7958 | +0.047 (+0.61%) | 2,089,068 |
| 30 Aug 2018 | CNY | 7.8312 | 7.9138 | 7.7486 | 7.7486 | 7.7486 | -0.09 (-1.15%) | 1,554,567 |
| 29 Aug 2018 | CNY | 7.9964 | 8.0397 | 7.7998 | 7.8391 | 7.8391 | -0.149 (-1.87%) | 2,106,570 |
| 28 Aug 2018 | CNY | 7.9453 | 8.0082 | 7.9099 | 7.9886 | 7.9886 | -0.016 (-0.20%) | 1,633,839 |
| 27 Aug 2018 | CNY | 7.847 | 8.201 | 7.6896 | 8.0043 | 8.0043 | +0.228 (+2.93%) | 2,753,969 |
| 24 Aug 2018 | CNY | 7.6228 | 8.3622 | 7.5677 | 7.7762 | 7.7762 | +0.134 (+1.75%) | 3,041,459 |
| 23 Aug 2018 | CNY | 7.3238 | 7.6621 | 7.2845 | 7.6424 | 7.6424 | +0.212 (+2.86%) | 2,141,909 |
| 22 Aug 2018 | CNY | 7.5756 | 7.611 | 7.3946 | 7.43 | 7.43 | -0.138 (-1.82%) | 1,525,279 |
| 21 Aug 2018 | CNY | 7.493 | 7.6582 | 7.434 | 7.5677 | 7.5677 | +0.028 (+0.36%) | 2,148,926 |
| 20 Aug 2018 | CNY | 7.4064 | 7.5874 | 7.316 | 7.5402 | 7.5402 | -0.051 (-0.67%) | 2,546,912 |
| 17 Aug 2018 | CNY | 7.8666 | 8.0161 | 7.548 | 7.5913 | 7.5913 | -0.275 (-3.50%) | 2,508,725 |
| 16 Aug 2018 | CNY | 7.8273 | 7.9807 | 7.7329 | 7.8666 | 7.8666 | -0.008 (-0.10%) | 2,079,003 |
| 15 Aug 2018 | CNY | 8.319 | 8.319 | 7.8548 | 7.8745 | 7.8745 | -0.445 (-5.34%) | 3,563,612 |
| 14 Aug 2018 | CNY | 8.4448 | 8.4448 | 8.197 | 8.319 | 8.319 | -0.126 (-1.49%) | 2,467,149 |
| 13 Aug 2018 | CNY | 8.2521 | 8.4527 | 8.1066 | 8.4448 | 8.4448 | +0.145 (+1.75%) | 2,401,690 |
| 10 Aug 2018 | CNY | 8.26 | 8.4134 | 8.1734 | 8.2993 | 8.2993 | -0.024 (-0.28%) | 2,059,488 |
| 9 Aug 2018 | CNY | 7.9453 | 8.3583 | 7.9178 | 8.3229 | 8.3229 | +0.315 (+3.93%) | 2,996,944 |
| 8 Aug 2018 | CNY | 8.2993 | 8.319 | 7.9571 | 8.0082 | 8.0082 | -0.35 (-4.19%) | 2,398,657 |
| 7 Aug 2018 | CNY | 8.0358 | 8.3662 | 8.0358 | 8.3583 | 8.3583 | +0.26 (+3.21%) | 4,153,001 |
| 6 Aug 2018 | CNY | 7.7565 | 8.6454 | 7.7565 | 8.0987 | 8.0987 | -0.503 (-5.85%) | 2,482,874 |
| 3 Aug 2018 | CNY | 8.8028 | 8.8106 | 8.5707 | 8.6022 | 8.6022 | -0.201 (-2.28%) | 1,893,925 |
| 2 Aug 2018 | CNY | 8.968 | 9.082 | 8.5432 | 8.8028 | 8.8028 | -0.26 (-2.86%) | 3,260,153 |
| 1 Aug 2018 | CNY | 9.3338 | 9.436 | 9.0506 | 9.0624 | 9.0624 | -0.267 (-2.87%) | 2,112,977 |
| 31 Jul 2018 | CNY | 9.2118 | 9.3456 | 9.2079 | 9.3298 | 9.3298 | +0.106 (+1.15%) | 1,373,092 |
| 30 Jul 2018 | CNY | 9.3849 | 9.3849 | 9.1686 | 9.2236 | 9.2236 | -0.114 (-1.22%) | 1,922,512 |
| 27 Jul 2018 | CNY | 9.436 | 9.436 | 9.2826 | 9.3377 | 9.3377 | -0.094 (-1.00%) | 2,401,004 |
| 26 Jul 2018 | CNY | 9.3888 | 9.4911 | 9.263 | 9.4321 | 9.4321 | +0.075 (+0.80%) | 4,621,374 |
| 25 Jul 2018 | CNY | 9.4754 | 9.4754 | 9.322 | 9.3574 | 9.3574 | -0.126 (-1.33%) | 3,366,244 |
| 24 Jul 2018 | CNY | 9.1725 | 10.0339 | 9.0978 | 9.4832 | 9.4832 | +0.338 (+3.70%) | 6,164,051 |
