| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 7.2158 | 7.2263 | 6.8053 | 6.8684 | 6.8684 | -0.447 (-6.12%) | 30,865,093 |
| 4 Sep 2018 | CNY | 7.3632 | 7.379 | 7.1053 | 7.3158 | 7.3158 | -0.053 (-0.71%) | 28,325,105 |
| 3 Sep 2018 | CNY | 7.5895 | 7.7316 | 7.0474 | 7.3684 | 7.3684 | -0.463 (-5.91%) | 37,530,141 |
| 31 Aug 2018 | CNY | 8.2474 | 8.3579 | 7.8158 | 7.8316 | 7.8316 | -0.258 (-3.19%) | 40,555,956 |
| 30 Aug 2018 | CNY | 8.079 | 8.7842 | 7.8105 | 8.0895 | 8.0895 | +0.011 (+0.13%) | 64,362,112 |
| 29 Aug 2018 | CNY | 7.279 | 8.079 | 7.2158 | 8.079 | 8.079 | +0.737 (+10.04%) | 46,771,236 |
| 28 Aug 2018 | CNY | 6.979 | 7.3421 | 6.8737 | 7.3421 | 7.3421 | +0.332 (+4.73%) | 32,761,023 |
| 27 Aug 2018 | CNY | 6.8211 | 7.1421 | 6.7684 | 7.0105 | 7.0105 | +0.263 (+3.90%) | 24,544,412 |
| 24 Aug 2018 | CNY | 6.9474 | 6.9947 | 6.6632 | 6.7474 | 6.7474 | -0.216 (-3.10%) | 20,729,972 |
| 23 Aug 2018 | CNY | 6.7 | 7.0368 | 6.6105 | 6.9632 | 6.9632 | +0.384 (+5.84%) | 27,912,426 |
| 22 Aug 2018 | CNY | 6.9053 | 7.0053 | 6.5737 | 6.579 | 6.579 | -0.321 (-4.65%) | 18,765,256 |
| 21 Aug 2018 | CNY | 6.7632 | 7.0263 | 6.6053 | 6.9 | 6.9 | +0.168 (+2.50%) | 21,429,742 |
| 20 Aug 2018 | CNY | 6.9368 | 7.1211 | 6.3579 | 6.7316 | 6.7316 | -0.179 (-2.59%) | 23,873,424 |
| 17 Aug 2018 | CNY | 7.3263 | 7.6211 | 6.8316 | 6.9105 | 6.9105 | -0.489 (-6.61%) | 24,388,861 |
| 16 Aug 2018 | CNY | 6.8737 | 7.6684 | 6.8684 | 7.4 | 7.4 | +0.358 (+5.08%) | 32,148,345 |
| 15 Aug 2018 | CNY | 7.1316 | 7.3 | 7 | 7.0421 | 7.0421 | -0.232 (-3.18%) | 19,669,795 |
| 14 Aug 2018 | CNY | 7.6158 | 7.7579 | 7.2737 | 7.2737 | 7.2737 | -0.142 (-1.92%) | 28,150,466 |
| 13 Aug 2018 | CNY | 7.0947 | 7.4421 | 7.079 | 7.4158 | 7.4158 | +0.116 (+1.59%) | 23,200,050 |
| 10 Aug 2018 | CNY | 7.1895 | 7.4526 | 7.079 | 7.3 | 7.3 | +0.221 (+3.12%) | 30,051,553 |
| 9 Aug 2018 | CNY | 6.8368 | 7.3737 | 6.779 | 7.079 | 7.079 | +0.19 (+2.75%) | 25,254,203 |
| 8 Aug 2018 | CNY | 7.2053 | 7.3421 | 6.8 | 6.8895 | 6.8895 | -0.426 (-5.83%) | 23,979,767 |
| 7 Aug 2018 | CNY | 7.2737 | 7.379 | 7.0316 | 7.3158 | 7.3158 | +0.126 (+1.76%) | 21,407,885 |
| 6 Aug 2018 | CNY | 7.4737 | 7.5737 | 6.9105 | 7.1895 | 7.1895 | -0.19 (-2.57%) | 20,233,297 |
| 3 Aug 2018 | CNY | 7.8947 | 8.0632 | 7.3211 | 7.379 | 7.379 | -0.621 (-7.76%) | 27,773,265 |
| 2 Aug 2018 | CNY | 8.0842 | 8.2579 | 7.7158 | 8 | 8 | -0.105 (-1.30%) | 24,524,652 |
| 1 Aug 2018 | CNY | 8.2526 | 8.3579 | 7.8263 | 8.1053 | 8.1053 | -0.205 (-2.47%) | 25,215,717 |
| 31 Jul 2018 | CNY | 8.4526 | 8.6211 | 8.1316 | 8.3105 | 8.3105 | +0.047 (+0.57%) | 20,575,542 |
| 30 Jul 2018 | CNY | 8.8947 | 8.8947 | 8.1211 | 8.2632 | 8.2632 | -0.668 (-7.48%) | 26,770,975 |
| 27 Jul 2018 | CNY | 8.9158 | 9.2158 | 8.7421 | 8.9316 | 8.9316 | -0.021 (-0.23%) | 30,192,440 |
| 26 Jul 2018 | CNY | 9.8947 | 10.0579 | 8.9526 | 8.9526 | 8.9526 | -0.995 (-10.00%) | 43,256,908 |
