| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | CNY | 7.735 | 8.0385 | 7.718 | 7.906 | 7.906 | +0.158 (+2.04%) | 1,509,206 |
| 5 Sep 2018 | CNY | 7.9915 | 8.047 | 7.7479 | 7.7479 | 7.7479 | -0.244 (-3.05%) | 1,626,721 |
| 4 Sep 2018 | CNY | 7.8718 | 8.0342 | 7.812 | 7.9915 | 7.9915 | +0.098 (+1.25%) | 1,689,501 |
| 3 Sep 2018 | CNY | 8.094 | 8.094 | 7.5983 | 7.8932 | 7.8932 | -0.171 (-2.12%) | 2,398,471 |
| 31 Aug 2018 | CNY | 8.0684 | 8.2778 | 7.9573 | 8.0641 | 8.0641 | +0.03 (+0.37%) | 1,400,314 |
| 30 Aug 2018 | CNY | 8.3034 | 8.3034 | 8.0299 | 8.0342 | 8.0342 | -0.188 (-2.29%) | 1,038,105 |
| 29 Aug 2018 | CNY | 8.2906 | 8.4017 | 8.1923 | 8.2222 | 8.2222 | -0.12 (-1.43%) | 1,257,296 |
| 28 Aug 2018 | CNY | 8.2863 | 8.4658 | 8.2778 | 8.3419 | 8.3419 | +0.056 (+0.67%) | 1,492,030 |
| 27 Aug 2018 | CNY | 8.1111 | 8.3718 | 8.1026 | 8.2863 | 8.2863 | +0.188 (+2.32%) | 2,355,294 |
| 24 Aug 2018 | CNY | 8.0641 | 8.3974 | 7.9829 | 8.0983 | 8.0983 | -0.056 (-0.68%) | 1,867,565 |
| 23 Aug 2018 | CNY | 7.8803 | 8.5086 | 7.8248 | 8.1539 | 8.1539 | +0.274 (+3.47%) | 2,739,213 |
| 22 Aug 2018 | CNY | 7.9957 | 8.0598 | 7.8419 | 7.8803 | 7.8803 | -0.299 (-3.66%) | 2,687,611 |
| 21 Aug 2018 | CNY | 7.7308 | 8.453 | 7.6368 | 8.1795 | 8.1795 | +0.359 (+4.59%) | 3,480,356 |
| 20 Aug 2018 | CNY | 7.406 | 7.8419 | 7.406 | 7.8205 | 7.8205 | +0.397 (+5.35%) | 2,222,735 |
| 17 Aug 2018 | CNY | 7.5641 | 7.7564 | 7.4145 | 7.4231 | 7.4231 | -0.073 (-0.97%) | 1,308,806 |
| 16 Aug 2018 | CNY | 7.5385 | 7.7479 | 7.3376 | 7.4957 | 7.4957 | -0.115 (-1.52%) | 1,251,198 |
| 15 Aug 2018 | CNY | 7.7692 | 7.8974 | 7.6111 | 7.6111 | 7.6111 | -0.201 (-2.57%) | 960,354 |
| 14 Aug 2018 | CNY | 7.8462 | 7.9615 | 7.765 | 7.812 | 7.812 | -0.038 (-0.49%) | 813,561 |
| 13 Aug 2018 | CNY | 7.6539 | 7.8974 | 7.5556 | 7.8504 | 7.8504 | +0.145 (+1.89%) | 1,556,799 |
| 10 Aug 2018 | CNY | 7.6581 | 7.7564 | 7.5427 | 7.7051 | 7.7051 | -0.009 (-0.11%) | 1,245,429 |
| 9 Aug 2018 | CNY | 7.2479 | 7.8547 | 7.2137 | 7.7137 | 7.7137 | +0.449 (+6.18%) | 1,753,427 |
| 8 Aug 2018 | CNY | 7.5641 | 7.5855 | 7.2607 | 7.265 | 7.265 | -0.303 (-4.01%) | 1,122,844 |
| 7 Aug 2018 | CNY | 7.4017 | 7.6111 | 7.2735 | 7.5684 | 7.5684 | +0.192 (+2.61%) | 1,341,880 |
| 6 Aug 2018 | CNY | 7.5855 | 7.6496 | 7.3162 | 7.3761 | 7.3761 | -0.274 (-3.58%) | 812,251 |
| 3 Aug 2018 | CNY | 7.718 | 7.8462 | 7.641 | 7.6496 | 7.6496 | -0.15 (-1.92%) | 875,681 |
| 2 Aug 2018 | CNY | 8.1154 | 8.1667 | 7.5855 | 7.7992 | 7.7992 | -0.397 (-4.85%) | 1,386,590 |
| 1 Aug 2018 | CNY | 8.4786 | 8.4786 | 8.1838 | 8.1966 | 8.1966 | -0.244 (-2.89%) | 1,239,030 |
| 31 Jul 2018 | CNY | 8.2521 | 8.4744 | 8.2521 | 8.4402 | 8.4402 | +0.09 (+1.08%) | 1,087,435 |
| 30 Jul 2018 | CNY | 8.6282 | 8.6368 | 8.235 | 8.3504 | 8.3504 | -0.124 (-1.46%) | 1,218,700 |
| 27 Jul 2018 | CNY | 8.5897 | 8.5983 | 8.4188 | 8.4744 | 8.4744 | -0.111 (-1.29%) | 907,676 |
