| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 6.2222 | 6.3111 | 6.1911 | 6.3022 | 6.3022 | +0.075 (+1.21%) | 1,561,500 |
| 3 Sep 2018 | CNY | 6.3067 | 6.3556 | 6.0489 | 6.2267 | 6.2267 | -0.013 (-0.21%) | 1,646,325 |
| 31 Aug 2018 | CNY | 6.3067 | 6.3422 | 6.2 | 6.24 | 6.24 | -0.009 (-0.14%) | 1,396,125 |
| 30 Aug 2018 | CNY | 6.44 | 6.44 | 6.2356 | 6.2489 | 6.2489 | -0.16 (-2.50%) | 1,667,025 |
| 29 Aug 2018 | CNY | 6.5244 | 6.5244 | 6.3867 | 6.4089 | 6.4089 | -0.116 (-1.77%) | 1,883,250 |
| 28 Aug 2018 | CNY | 6.4978 | 6.5333 | 6.4444 | 6.5244 | 6.5244 | +0.004 (+0.07%) | 2,292,300 |
| 27 Aug 2018 | CNY | 6.3378 | 6.52 | 6.3156 | 6.52 | 6.52 | +0.164 (+2.59%) | 3,256,650 |
| 24 Aug 2018 | CNY | 6.3867 | 6.3911 | 6.2889 | 6.3556 | 6.3556 | -0.044 (-0.69%) | 1,599,300 |
| 23 Aug 2018 | CNY | 6.3067 | 6.4267 | 6.2267 | 6.4 | 6.4 | +0.093 (+1.48%) | 1,969,875 |
| 22 Aug 2018 | CNY | 6.3422 | 6.4444 | 6.2133 | 6.3067 | 6.3067 | -0.035 (-0.56%) | 2,282,850 |
| 21 Aug 2018 | CNY | 6.2444 | 6.4356 | 6.2222 | 6.3422 | 6.3422 | +0.111 (+1.78%) | 2,134,437 |
| 20 Aug 2018 | CNY | 6.2044 | 6.2889 | 6.0356 | 6.2311 | 6.2311 | +0.053 (+0.86%) | 2,431,350 |
| 17 Aug 2018 | CNY | 6.3111 | 6.4444 | 6.16 | 6.1778 | 6.1778 | -0.178 (-2.80%) | 2,326,689 |
| 16 Aug 2018 | CNY | 6.3556 | 6.7911 | 6.2578 | 6.3556 | 6.3556 | +0.004 (+0.07%) | 2,984,139 |
| 15 Aug 2018 | CNY | 6.5067 | 6.5422 | 6.32 | 6.3511 | 6.3511 | -0.151 (-2.32%) | 1,859,175 |
| 14 Aug 2018 | CNY | 6.4267 | 6.5022 | 6.3689 | 6.5022 | 6.5022 | +0.053 (+0.83%) | 2,022,763 |
| 13 Aug 2018 | CNY | 6.3867 | 6.4533 | 6.24 | 6.4489 | 6.4489 | +0.013 (+0.21%) | 2,158,175 |
| 10 Aug 2018 | CNY | 6.3822 | 6.4533 | 6.3556 | 6.4356 | 6.4356 | +0.031 (+0.49%) | 2,027,025 |
| 9 Aug 2018 | CNY | 6.1733 | 6.4756 | 6.1733 | 6.4044 | 6.4044 | +0.209 (+3.37%) | 3,278,891 |
| 8 Aug 2018 | CNY | 6.28 | 6.3467 | 6.1467 | 6.1956 | 6.1956 | -0.102 (-1.62%) | 2,427,525 |
| 7 Aug 2018 | CNY | 6.1467 | 6.2978 | 6.08 | 6.2978 | 6.2978 | +0.209 (+3.43%) | 2,667,575 |
| 6 Aug 2018 | CNY | 6.4356 | 6.44 | 5.9556 | 6.0889 | 6.0889 | -0.316 (-4.93%) | 3,246,500 |
| 3 Aug 2018 | CNY | 6.5378 | 6.5644 | 6.4044 | 6.4044 | 6.4044 | -0.129 (-1.97%) | 2,059,877 |
| 2 Aug 2018 | CNY | 6.7867 | 6.8222 | 6.4178 | 6.5333 | 6.5333 | -0.32 (-4.67%) | 4,163,400 |
| 1 Aug 2018 | CNY | 6.9467 | 6.9778 | 6.7956 | 6.8533 | 6.8533 | -0.031 (-0.45%) | 2,455,875 |
| 31 Jul 2018 | CNY | 6.9556 | 6.9556 | 6.8267 | 6.8844 | 6.8844 | -0.027 (-0.39%) | 2,672,775 |
| 30 Jul 2018 | CNY | 7.2133 | 7.2711 | 6.8444 | 6.9111 | 6.9111 | -0.302 (-4.19%) | 4,635,852 |
| 27 Jul 2018 | CNY | 7.1422 | 7.3067 | 7.1422 | 7.2133 | 7.2133 | +0.022 (+0.31%) | 2,996,250 |
| 26 Jul 2018 | CNY | 7.3378 | 7.3778 | 7.1556 | 7.1911 | 7.1911 | -0.16 (-2.18%) | 4,344,538 |
| 25 Jul 2018 | CNY | 7.4267 | 7.4756 | 7.3422 | 7.3511 | 7.3511 | -0.116 (-1.55%) | 4,481,023 |
