| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 8.2426 | 8.6746 | 8.1124 | 8.4615 | 8.4615 | +0.248 (+3.03%) | 6,730,002 |
| 24 Aug 2018 | CNY | 8.1657 | 8.5385 | 8.1243 | 8.213 | 8.213 | -0.083 (-1.00%) | 5,522,325 |
| 23 Aug 2018 | CNY | 8.1065 | 8.4911 | 8.1065 | 8.2959 | 8.2959 | -0.314 (-3.64%) | 7,594,917 |
| 22 Aug 2018 | CNY | 8.7219 | 9.0533 | 8.5621 | 8.6095 | 8.6095 | +0.083 (+0.97%) | 15,162,734 |
| 21 Aug 2018 | CNY | 7.7041 | 8.5266 | 7.6568 | 8.5266 | 8.5266 | +0.775 (+10.00%) | 4,270,464 |
| 20 Aug 2018 | CNY | 7.4734 | 7.8107 | 7.4142 | 7.7515 | 7.7515 | +0.296 (+3.97%) | 2,422,293 |
| 17 Aug 2018 | CNY | 7.6923 | 7.7988 | 7.4379 | 7.4556 | 7.4556 | -0.083 (-1.10%) | 1,155,863 |
| 16 Aug 2018 | CNY | 7.4911 | 7.6272 | 7.426 | 7.5385 | 7.5385 | -0.024 (-0.31%) | 716,355 |
| 15 Aug 2018 | CNY | 7.7101 | 7.8107 | 7.5148 | 7.5621 | 7.5621 | -0.195 (-2.52%) | 870,797 |
| 14 Aug 2018 | CNY | 7.8284 | 7.8757 | 7.716 | 7.7574 | 7.7574 | -0.095 (-1.21%) | 985,173 |
| 13 Aug 2018 | CNY | 7.6391 | 7.9763 | 7.5385 | 7.8521 | 7.8521 | +0.189 (+2.47%) | 1,402,390 |
| 10 Aug 2018 | CNY | 7.5681 | 7.7101 | 7.5325 | 7.6627 | 7.6627 | +0.059 (+0.78%) | 1,132,624 |
| 9 Aug 2018 | CNY | 7.3965 | 7.7219 | 7.3491 | 7.6036 | 7.6036 | +0.207 (+2.80%) | 1,616,260 |
| 8 Aug 2018 | CNY | 7.574 | 7.645 | 7.3846 | 7.3965 | 7.3965 | -0.225 (-2.95%) | 873,557 |
| 7 Aug 2018 | CNY | 7.5621 | 7.6213 | 7.3669 | 7.6213 | 7.6213 | +0.201 (+2.71%) | 949,676 |
| 6 Aug 2018 | CNY | 7.497 | 7.6095 | 7.3669 | 7.4201 | 7.4201 | -0.059 (-0.79%) | 693,505 |
| 3 Aug 2018 | CNY | 7.5917 | 7.6509 | 7.4793 | 7.4793 | 7.4793 | -0.095 (-1.25%) | 686,871 |
| 2 Aug 2018 | CNY | 7.8817 | 7.9586 | 7.4083 | 7.574 | 7.574 | -0.308 (-3.90%) | 1,794,533 |
| 1 Aug 2018 | CNY | 8.1479 | 8.1775 | 7.8757 | 7.8817 | 7.8817 | -0.195 (-2.42%) | 1,085,331 |
| 31 Jul 2018 | CNY | 8.0769 | 8.1953 | 8.0178 | 8.0769 | 8.0769 | +0.03 (+0.37%) | 649,980 |
| 30 Jul 2018 | CNY | 8.2722 | 8.2722 | 7.9763 | 8.0473 | 8.0473 | -0.148 (-1.81%) | 1,643,263 |
| 27 Jul 2018 | CNY | 8.3905 | 8.4556 | 8.1657 | 8.1953 | 8.1953 | -0.195 (-2.33%) | 1,272,492 |
| 26 Jul 2018 | CNY | 8.4556 | 8.5444 | 8.2899 | 8.3905 | 8.3905 | -0.13 (-1.53%) | 1,871,443 |
| 25 Jul 2018 | CNY | 8.5917 | 8.7337 | 8.4556 | 8.5207 | 8.5207 | -0.059 (-0.69%) | 1,651,635 |
| 24 Jul 2018 | CNY | 8.4379 | 8.7633 | 8.432 | 8.5799 | 8.5799 | +0.047 (+0.56%) | 3,168,863 |
| 23 Jul 2018 | CNY | 8.3432 | 8.5799 | 8.284 | 8.5325 | 8.5325 | +0.148 (+1.76%) | 2,842,198 |
| 20 Jul 2018 | CNY | 8.1479 | 8.574 | 8.1006 | 8.3846 | 8.3846 | +0.183 (+2.24%) | 2,208,461 |
| 19 Jul 2018 | CNY | 8.3432 | 8.4142 | 8.0473 | 8.2012 | 8.2012 | -0.254 (-3.01%) | 2,861,551 |
| 18 Jul 2018 | CNY | 8.355 | 8.6923 | 8.2663 | 8.4556 | 8.4556 | +0.16 (+1.93%) | 4,423,738 |
| 17 Jul 2018 | CNY | 8.3018 | 8.4024 | 8.1065 | 8.2959 | 8.2959 | -0.006 (-0.07%) | 1,312,638 |
