| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | CNY | 3.5941 | 3.6294 | 3.5588 | 3.6177 | 3.6177 | +0.006 (+0.16%) | 1,608,533 |
| 10 Aug 2018 | CNY | 3.6059 | 3.6353 | 3.5882 | 3.6118 | 3.6118 | +0.018 (+0.49%) | 1,516,187 |
| 9 Aug 2018 | CNY | 3.5588 | 3.6235 | 3.5353 | 3.5941 | 3.5941 | +0.053 (+1.49%) | 1,663,293 |
| 8 Aug 2018 | CNY | 3.5882 | 3.6118 | 3.5412 | 3.5412 | 3.5412 | -0.059 (-1.63%) | 1,463,196 |
| 7 Aug 2018 | CNY | 3.5 | 3.6177 | 3.5 | 3.6 | 3.6 | +0.071 (+2.00%) | 2,012,698 |
| 6 Aug 2018 | CNY | 3.5353 | 3.5647 | 3.4941 | 3.5294 | 3.5294 | -0.041 (-1.15%) | 1,424,362 |
| 3 Aug 2018 | CNY | 3.5353 | 3.5706 | 3.5118 | 3.5706 | 3.5706 | 0.0 (0.0%) | 1,539,907 |
| 2 Aug 2018 | CNY | 3.6235 | 3.6471 | 3.5 | 3.5706 | 3.5706 | -0.088 (-2.41%) | 3,593,109 |
| 1 Aug 2018 | CNY | 3.6588 | 3.7059 | 3.6353 | 3.6588 | 3.6588 | 0.0 (0.0%) | 2,170,988 |
| 31 Jul 2018 | CNY | 3.6647 | 3.6647 | 3.6235 | 3.6588 | 3.6588 | +0.006 (+0.16%) | 1,834,096 |
| 30 Jul 2018 | CNY | 3.7118 | 3.7294 | 3.6471 | 3.6529 | 3.6529 | -0.065 (-1.74%) | 2,957,393 |
| 27 Jul 2018 | CNY | 3.7765 | 3.7765 | 3.7177 | 3.7177 | 3.7177 | -0.047 (-1.25%) | 2,450,973 |
| 26 Jul 2018 | CNY | 3.7706 | 3.8059 | 3.7177 | 3.7647 | 3.7647 | +0.006 (+0.16%) | 5,380,787 |
| 25 Jul 2018 | CNY | 3.6882 | 3.7765 | 3.6882 | 3.7588 | 3.7588 | +0.076 (+2.07%) | 6,857,987 |
| 24 Jul 2018 | CNY | 3.6529 | 3.6882 | 3.6118 | 3.6824 | 3.6824 | +0.053 (+1.46%) | 4,847,548 |
| 23 Jul 2018 | CNY | 3.5941 | 3.6294 | 3.5647 | 3.6294 | 3.6294 | +0.041 (+1.15%) | 3,534,204 |
| 20 Jul 2018 | CNY | 3.5706 | 3.6 | 3.5412 | 3.5882 | 3.5882 | +0.012 (+0.33%) | 2,239,755 |
| 19 Jul 2018 | CNY | 3.6294 | 3.6294 | 3.5294 | 3.5765 | 3.5765 | -0.018 (-0.49%) | 2,574,905 |
| 18 Jul 2018 | CNY | 3.6294 | 3.6529 | 3.5765 | 3.5941 | 3.5941 | -0.035 (-0.97%) | 2,844,788 |
| 17 Jul 2018 | CNY | 3.6235 | 3.6294 | 3.5824 | 3.6294 | 3.6294 | +0.035 (+0.98%) | 2,567,119 |
| 16 Jul 2018 | CNY | 3.6353 | 3.6353 | 3.5529 | 3.5941 | 3.5941 | -0.047 (-1.29%) | 3,119,721 |
| 13 Jul 2018 | CNY | 3.6941 | 3.6941 | 3.6059 | 3.6412 | 3.6412 | -0.041 (-1.12%) | 5,636,848 |
| 12 Jul 2018 | CNY | 3.5882 | 3.7 | 3.5353 | 3.6824 | 3.6824 | +0.041 (+1.13%) | 6,273,171 |
| 11 Jul 2018 | CNY | 3.6059 | 3.7941 | 3.4941 | 3.6412 | 3.6412 | +0.006 (+0.16%) | 7,589,988 |
| 10 Jul 2018 | CNY | 3.6059 | 3.6471 | 3.5941 | 3.6353 | 3.6353 | +0.047 (+1.31%) | 3,016,687 |
| 9 Jul 2018 | CNY | 3.5882 | 3.6118 | 3.5353 | 3.5882 | 3.5882 | +0.012 (+0.33%) | 3,545,469 |
| 6 Jul 2018 | CNY | 3.6 | 3.6177 | 3.4941 | 3.5765 | 3.5765 | -0.024 (-0.65%) | 3,636,854 |
| 5 Jul 2018 | CNY | 3.6824 | 3.7118 | 3.5177 | 3.6 | 3.6 | -0.082 (-2.24%) | 4,192,157 |
| 4 Jul 2018 | CNY | 3.7529 | 3.7882 | 3.6765 | 3.6824 | 3.6824 | -0.094 (-2.49%) | 3,391,124 |
| 3 Jul 2018 | CNY | 3.7647 | 3.8118 | 3.6941 | 3.7765 | 3.7765 | 0.0 (0.0%) | 4,525,935 |
