| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 6.92 | 6.98 | 6.8 | 6.98 | 6.98 | 0.0 (0.0%) | 1,756,200 |
| 31 Aug 2018 | CNY | 7.07 | 7.12 | 6.88 | 6.98 | 6.98 | -0.14 (-1.97%) | 2,311,820 |
| 30 Aug 2018 | CNY | 7.11 | 7.33 | 7.05 | 7.12 | 7.12 | -0.04 (-0.56%) | 3,237,580 |
| 29 Aug 2018 | CNY | 7.14 | 7.19 | 7.09 | 7.16 | 7.16 | 0.0 (0.0%) | 1,467,122 |
| 28 Aug 2018 | CNY | 7.18 | 7.18 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 1,878,465 |
| 27 Aug 2018 | CNY | 7 | 7.16 | 6.93 | 7.13 | 7.13 | +0.19 (+2.74%) | 2,448,980 |
| 24 Aug 2018 | CNY | 6.93 | 7.03 | 6.9 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,849,820 |
| 23 Aug 2018 | CNY | 6.8 | 7 | 6.78 | 6.96 | 6.96 | +0.15 (+2.20%) | 2,911,960 |
| 22 Aug 2018 | CNY | 7.01 | 7.03 | 6.8 | 6.81 | 6.81 | -0.2 (-2.85%) | 2,992,460 |
| 21 Aug 2018 | CNY | 6.96 | 7.05 | 6.87 | 7.01 | 7.01 | +0.04 (+0.57%) | 3,902,620 |
| 20 Aug 2018 | CNY | 7.05 | 7.16 | 6.85 | 6.97 | 6.97 | -0.07 (-0.99%) | 4,438,494 |
| 17 Aug 2018 | CNY | 7.35 | 7.35 | 7.02 | 7.04 | 7.04 | -0.19 (-2.63%) | 3,230,600 |
| 16 Aug 2018 | CNY | 7.38 | 7.43 | 7.17 | 7.23 | 7.23 | -0.18 (-2.43%) | 3,276,660 |
| 15 Aug 2018 | CNY | 7.63 | 7.65 | 7.37 | 7.41 | 7.41 | -0.2 (-2.63%) | 3,011,816 |
| 14 Aug 2018 | CNY | 7.58 | 7.63 | 7.5 | 7.61 | 7.61 | +0.04 (+0.53%) | 2,370,280 |
| 13 Aug 2018 | CNY | 7.33 | 7.6 | 7.33 | 7.57 | 7.57 | -0.01 (-0.13%) | 2,396,080 |
| 10 Aug 2018 | CNY | 7.52 | 7.7 | 7.47 | 7.58 | 7.58 | +0.05 (+0.66%) | 2,652,256 |
| 9 Aug 2018 | CNY | 7.31 | 7.59 | 7.26 | 7.53 | 7.53 | +0.2 (+2.73%) | 3,367,898 |
| 8 Aug 2018 | CNY | 7.52 | 7.61 | 7.31 | 7.33 | 7.33 | -0.21 (-2.79%) | 2,888,000 |
| 7 Aug 2018 | CNY | 7.3 | 7.59 | 7.24 | 7.54 | 7.54 | +0.24 (+3.29%) | 3,407,052 |
| 6 Aug 2018 | CNY | 7.58 | 7.65 | 7.28 | 7.3 | 7.3 | -0.26 (-3.44%) | 2,658,200 |
| 3 Aug 2018 | CNY | 7.63 | 7.77 | 7.53 | 7.56 | 7.56 | -0.15 (-1.95%) | 2,433,800 |
| 2 Aug 2018 | CNY | 8.12 | 8.2 | 7.63 | 7.71 | 7.71 | -0.44 (-5.40%) | 4,640,080 |
| 1 Aug 2018 | CNY | 8.42 | 8.48 | 8.15 | 8.15 | 8.15 | -0.26 (-3.09%) | 3,253,260 |
| 31 Jul 2018 | CNY | 8.45 | 8.54 | 8.38 | 8.41 | 8.41 | -0.04 (-0.47%) | 2,095,813 |
| 30 Jul 2018 | CNY | 8.77 | 8.83 | 8.29 | 8.45 | 8.45 | -0.32 (-3.65%) | 4,324,613 |
| 27 Jul 2018 | CNY | 8.83 | 8.97 | 8.72 | 8.77 | 8.77 | -0.1 (-1.13%) | 3,296,126 |
| 26 Jul 2018 | CNY | 8.8 | 8.95 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 5,150,965 |
| 25 Jul 2018 | CNY | 8.7 | 9.03 | 8.62 | 8.85 | 8.85 | +0.22 (+2.55%) | 10,965,705 |
| 24 Jul 2018 | CNY | 8.26 | 9.1 | 8.2 | 8.63 | 8.63 | +0.35 (+4.23%) | 8,352,963 |
