| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 8.5432 | 8.6667 | 8.5432 | 8.6519 | 8.6519 | +0.015 (+0.17%) | 1,993,005 |
| 28 Aug 2018 | CNY | 8.7037 | 8.7037 | 8.5309 | 8.637 | 8.637 | +0.025 (+0.29%) | 1,754,460 |
| 27 Aug 2018 | CNY | 8.4074 | 8.6296 | 8.4074 | 8.6123 | 8.6123 | +0.165 (+1.96%) | 1,378,620 |
| 24 Aug 2018 | CNY | 8.2173 | 8.4568 | 8.1803 | 8.4469 | 8.4469 | +0.215 (+2.61%) | 1,511,460 |
| 23 Aug 2018 | CNY | 8.0864 | 8.2321 | 7.958 | 8.2321 | 8.2321 | +0.188 (+2.33%) | 1,202,112 |
| 22 Aug 2018 | CNY | 7.9852 | 8.1062 | 7.9827 | 8.0444 | 8.0444 | -0.027 (-0.34%) | 920,565 |
| 21 Aug 2018 | CNY | 7.9037 | 8.1111 | 7.8667 | 8.0716 | 8.0716 | +0.096 (+1.21%) | 1,138,860 |
| 20 Aug 2018 | CNY | 7.9012 | 8.0124 | 7.6691 | 7.9753 | 7.9753 | +0.138 (+1.76%) | 1,320,777 |
| 17 Aug 2018 | CNY | 8.0247 | 8.0716 | 7.8247 | 7.837 | 7.837 | -0.136 (-1.70%) | 1,404,540 |
| 16 Aug 2018 | CNY | 8.1778 | 8.2938 | 7.9704 | 7.9728 | 7.9728 | -0.331 (-3.98%) | 2,474,622 |
| 15 Aug 2018 | CNY | 8.3877 | 8.4296 | 8.2765 | 8.3037 | 8.3037 | -0.128 (-1.52%) | 800,405 |
| 14 Aug 2018 | CNY | 8.4691 | 8.4691 | 8.3482 | 8.4321 | 8.4321 | +0.015 (+0.18%) | 868,648 |
| 13 Aug 2018 | CNY | 8.3901 | 8.4346 | 8.2346 | 8.4173 | 8.4173 | +0.035 (+0.41%) | 1,068,390 |
| 10 Aug 2018 | CNY | 8.4 | 8.4691 | 8.2963 | 8.3827 | 8.3827 | -0.037 (-0.44%) | 1,354,320 |
| 9 Aug 2018 | CNY | 8.2914 | 8.4938 | 8.2222 | 8.4198 | 8.4198 | +0.175 (+2.13%) | 1,411,902 |
| 8 Aug 2018 | CNY | 8.5728 | 8.5753 | 8.1605 | 8.2444 | 8.2444 | -0.328 (-3.83%) | 1,675,080 |
| 7 Aug 2018 | CNY | 8.4938 | 8.5803 | 8.3482 | 8.5728 | 8.5728 | +0.141 (+1.67%) | 1,535,760 |
| 6 Aug 2018 | CNY | 8.6938 | 8.7679 | 8.4099 | 8.4321 | 8.4321 | -0.378 (-4.29%) | 1,563,705 |
| 3 Aug 2018 | CNY | 9.0321 | 9.0617 | 8.642 | 8.8099 | 8.8099 | -0.249 (-2.75%) | 1,355,543 |
| 2 Aug 2018 | CNY | 9.1407 | 9.2691 | 8.7901 | 9.0593 | 9.0593 | -0.264 (-2.83%) | 1,535,363 |
| 1 Aug 2018 | CNY | 9.3358 | 9.4617 | 9.3161 | 9.3235 | 9.3235 | -0.03 (-0.32%) | 805,545 |
| 31 Jul 2018 | CNY | 9.3778 | 9.4222 | 9.3111 | 9.3531 | 9.3531 | +0.007 (+0.08%) | 677,565 |
| 30 Jul 2018 | CNY | 9.437 | 9.4988 | 9.3309 | 9.3457 | 9.3457 | -0.116 (-1.23%) | 1,517,535 |
| 27 Jul 2018 | CNY | 9.4494 | 9.5309 | 9.4494 | 9.4617 | 9.4617 | -0.042 (-0.44%) | 965,925 |
| 26 Jul 2018 | CNY | 9.679 | 9.7111 | 9.4815 | 9.5037 | 9.5037 | -0.175 (-1.81%) | 1,464,480 |
| 25 Jul 2018 | CNY | 9.6716 | 9.7259 | 9.6296 | 9.679 | 9.679 | +0.007 (+0.08%) | 1,599,750 |
| 24 Jul 2018 | CNY | 9.5383 | 9.7012 | 9.5136 | 9.6716 | 9.6716 | +0.133 (+1.40%) | 1,645,462 |
| 23 Jul 2018 | CNY | 9.4716 | 9.5975 | 9.4593 | 9.5383 | 9.5383 | +0.02 (+0.21%) | 1,557,715 |
| 20 Jul 2018 | CNY | 9.4741 | 9.5259 | 9.3704 | 9.5185 | 9.5185 | +0.091 (+0.97%) | 1,199,205 |
| 19 Jul 2018 | CNY | 9.6741 | 9.6741 | 9.3728 | 9.4272 | 9.4272 | -0.153 (-1.60%) | 1,286,502 |
