| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 7.8643 | 8.2071 | 7.8143 | 7.8929 | 7.8929 | +0.007 (+0.09%) | 1,262,814 |
| 23 Aug 2018 | CNY | 7.8786 | 7.9643 | 7.8 | 7.8857 | 7.8857 | +0.043 (+0.55%) | 619,290 |
| 22 Aug 2018 | CNY | 7.9786 | 7.9857 | 7.7929 | 7.8429 | 7.8429 | -0.129 (-1.61%) | 449,127 |
| 21 Aug 2018 | CNY | 7.9071 | 8 | 7.7286 | 7.9714 | 7.9714 | +0.064 (+0.81%) | 845,226 |
| 20 Aug 2018 | CNY | 7.9143 | 7.9786 | 7.6143 | 7.9071 | 7.9071 | -0.014 (-0.18%) | 797,720 |
| 17 Aug 2018 | CNY | 8.1357 | 8.2714 | 7.9143 | 7.9214 | 7.9214 | -0.179 (-2.20%) | 984,830 |
| 16 Aug 2018 | CNY | 8.2143 | 8.2357 | 8.0714 | 8.1 | 8.1 | -0.143 (-1.73%) | 932,492 |
| 15 Aug 2018 | CNY | 8.3071 | 8.4214 | 8.1286 | 8.2429 | 8.2429 | -0.1 (-1.20%) | 787,500 |
| 14 Aug 2018 | CNY | 8.4143 | 8.4357 | 8.3214 | 8.3429 | 8.3429 | -0.05 (-0.60%) | 574,840 |
| 13 Aug 2018 | CNY | 8.3214 | 8.4429 | 8.2143 | 8.3929 | 8.3929 | -0.007 (-0.08%) | 751,557 |
| 10 Aug 2018 | CNY | 8.35 | 8.4714 | 8.2929 | 8.4 | 8.4 | +0.014 (+0.17%) | 754,168 |
| 9 Aug 2018 | CNY | 8.1714 | 8.6571 | 8.1143 | 8.3857 | 8.3857 | +0.214 (+2.62%) | 1,490,396 |
| 8 Aug 2018 | CNY | 8.3143 | 8.4929 | 8.1429 | 8.1714 | 8.1714 | -0.214 (-2.56%) | 1,246,371 |
| 7 Aug 2018 | CNY | 8.2571 | 8.4143 | 8.1071 | 8.3857 | 8.3857 | +0.243 (+2.98%) | 916,280 |
| 6 Aug 2018 | CNY | 8.2143 | 8.4071 | 8.0857 | 8.1429 | 8.1429 | -0.2 (-2.40%) | 836,857 |
| 3 Aug 2018 | CNY | 8.4643 | 8.5357 | 8.3429 | 8.3429 | 8.3429 | -0.107 (-1.27%) | 583,450 |
| 2 Aug 2018 | CNY | 8.8286 | 8.8286 | 8.2857 | 8.45 | 8.45 | -0.393 (-4.44%) | 1,477,809 |
| 1 Aug 2018 | CNY | 8.9786 | 9.1071 | 8.8357 | 8.8429 | 8.8429 | -0.186 (-2.06%) | 935,690 |
| 31 Jul 2018 | CNY | 8.8643 | 9.0429 | 8.8286 | 9.0286 | 9.0286 | +0.1 (+1.12%) | 763,910 |
| 30 Jul 2018 | CNY | 9.1857 | 9.2286 | 8.8643 | 8.9286 | 8.9286 | -0.257 (-2.80%) | 1,099,966 |
| 27 Jul 2018 | CNY | 9.2286 | 9.2786 | 9.1786 | 9.1857 | 9.1857 | -0.043 (-0.46%) | 630,980 |
| 26 Jul 2018 | CNY | 9.3143 | 9.3286 | 9.1786 | 9.2286 | 9.2286 | -0.086 (-0.92%) | 837,083 |
| 25 Jul 2018 | CNY | 9.2571 | 9.3714 | 9.1786 | 9.3143 | 9.3143 | +0.1 (+1.09%) | 1,693,013 |
| 24 Jul 2018 | CNY | 9.2143 | 9.2643 | 9.1214 | 9.2143 | 9.2143 | +0.079 (+0.86%) | 1,414,513 |
| 23 Jul 2018 | CNY | 9.0714 | 9.1429 | 8.9857 | 9.1357 | 9.1357 | +0.043 (+0.47%) | 710,920 |
| 20 Jul 2018 | CNY | 8.8929 | 9.1 | 8.8429 | 9.0929 | 9.0929 | +0.179 (+2.00%) | 926,489 |
| 19 Jul 2018 | CNY | 9.1857 | 9.1857 | 8.8214 | 8.9143 | 8.9143 | -0.229 (-2.50%) | 1,276,419 |
| 18 Jul 2018 | CNY | 9.1786 | 9.3571 | 9.0929 | 9.1429 | 9.1429 | -0.014 (-0.16%) | 1,215,099 |
| 17 Jul 2018 | CNY | 9.1786 | 9.2071 | 8.9929 | 9.1571 | 9.1571 | -0.021 (-0.23%) | 941,486 |
| 16 Jul 2018 | CNY | 9.2286 | 9.2857 | 9.15 | 9.1786 | 9.1786 | -0.107 (-1.15%) | 1,314,530 |
