| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | CNY | 7.7267 | 7.82 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 1,385,056 |
| 13 Sep 2018 | CNY | 7.7067 | 7.7867 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,104,748 |
| 12 Sep 2018 | CNY | 7.5 | 7.6867 | 7.4333 | 7.6 | 7.6 | +0.093 (+1.24%) | 1,488,900 |
| 11 Sep 2018 | CNY | 7.96 | 7.96 | 7.1733 | 7.5067 | 7.5067 | -0.467 (-5.85%) | 3,702,601 |
| 10 Sep 2018 | CNY | 8.08 | 8.1733 | 7.8667 | 7.9733 | 7.9733 | -0.06 (-0.75%) | 1,843,500 |
| 7 Sep 2018 | CNY | 8.02 | 8.3733 | 7.9867 | 8.0333 | 8.0333 | -0.16 (-1.95%) | 6,107,494 |
| 6 Sep 2018 | CNY | 8.2667 | 8.5333 | 8.12 | 8.1933 | 8.1933 | +0.033 (+0.41%) | 5,932,020 |
| 5 Sep 2018 | CNY | 8.2267 | 8.3667 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 4,331,899 |
| 4 Sep 2018 | CNY | 7.9333 | 8.3067 | 7.9333 | 8.16 | 8.16 | +0.093 (+1.16%) | 4,631,550 |
| 3 Sep 2018 | CNY | 8.1 | 8.24 | 7.78 | 8.0667 | 8.0667 | -0.013 (-0.16%) | 4,434,739 |
| 31 Aug 2018 | CNY | 8.3333 | 8.3933 | 8.0467 | 8.08 | 8.08 | -0.34 (-4.04%) | 5,039,550 |
| 30 Aug 2018 | CNY | 8.5667 | 8.6733 | 8.2467 | 8.42 | 8.42 | -0.353 (-4.03%) | 3,434,070 |
| 29 Aug 2018 | CNY | 8.24 | 8.9667 | 8.1267 | 8.7733 | 8.7733 | +0.527 (+6.39%) | 2,173,020 |
| 28 Aug 2018 | CNY | 8.2667 | 8.3067 | 8 | 8.2467 | 8.2467 | +0.1 (+1.23%) | 3,527,550 |
| 27 Aug 2018 | CNY | 7.9333 | 8.1933 | 7.7733 | 8.1467 | 8.1467 | +0.1 (+1.24%) | 2,130,484 |
| 24 Aug 2018 | CNY | 8.0067 | 8.1467 | 8 | 8.0467 | 8.0467 | -0.033 (-0.41%) | 2,904,720 |
| 23 Aug 2018 | CNY | 7.98 | 8.2467 | 7.94 | 8.08 | 8.08 | +0.02 (+0.25%) | 3,312,900 |
| 22 Aug 2018 | CNY | 7.9933 | 8.1467 | 7.7467 | 8.06 | 8.06 | -0.24 (-2.89%) | 7,657,270 |
| 21 Aug 2018 | CNY | 7.9133 | 8.5133 | 7.9133 | 8.3 | 8.3 | -0.493 (-5.61%) | 6,885,424 |
| 20 Aug 2018 | CNY | 9.7133 | 9.7267 | 8.7933 | 8.7933 | 8.7933 | -0.98 (-10.03%) | 2,651,700 |
| 17 Aug 2018 | CNY | 9.7867 | 9.82 | 9.68 | 9.7733 | 9.7733 | -0.04 (-0.41%) | 513,631 |
| 16 Aug 2018 | CNY | 9.7933 | 9.84 | 9.6667 | 9.8133 | 9.8133 | +0.007 (+0.07%) | 888,451 |
| 15 Aug 2018 | CNY | 9.8667 | 9.8667 | 9.7133 | 9.8067 | 9.8067 | -0.06 (-0.61%) | 1,053,181 |
| 14 Aug 2018 | CNY | 9.8333 | 9.8667 | 9.7533 | 9.8667 | 9.8667 | 0.0 (0.0%) | 733,252 |
| 13 Aug 2018 | CNY | 9.9267 | 9.9333 | 9.7733 | 9.8667 | 9.8667 | -0.133 (-1.33%) | 1,216,827 |
| 10 Aug 2018 | CNY | 10.02 | 10.08 | 9.9533 | 10 | 10 | -0.047 (-0.46%) | 1,162,800 |
| 9 Aug 2018 | CNY | 9.8333 | 10.1 | 9.7867 | 10.0467 | 10.0467 | +0.213 (+2.17%) | 2,801,926 |
| 8 Aug 2018 | CNY | 9.84 | 9.84 | 9.72 | 9.8333 | 9.8333 | -0.013 (-0.14%) | 1,235,250 |
| 7 Aug 2018 | CNY | 9.86 | 9.9333 | 9.58 | 9.8467 | 9.8467 | -0.007 (-0.07%) | 3,768,357 |
| 6 Aug 2018 | CNY | 9.86 | 9.92 | 9.6733 | 9.8533 | 9.8533 | -0.047 (-0.47%) | 637,576 |
