| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 8.4451 | 8.5934 | 8.3297 | 8.3517 | 8.3517 | -0.06 (-0.72%) | 5,635,737 |
| 4 Sep 2018 | CNY | 8.3077 | 8.4835 | 8.2253 | 8.4121 | 8.4121 | +0.115 (+1.39%) | 4,486,623 |
| 3 Sep 2018 | CNY | 8.489 | 8.5989 | 8.022 | 8.2967 | 8.2967 | -0.198 (-2.33%) | 5,701,916 |
| 31 Aug 2018 | CNY | 8.4286 | 8.6429 | 8.3956 | 8.4945 | 8.4945 | -0.05 (-0.58%) | 4,426,150 |
| 30 Aug 2018 | CNY | 8.8407 | 8.9011 | 8.5275 | 8.544 | 8.544 | -0.324 (-3.65%) | 5,150,716 |
| 29 Aug 2018 | CNY | 8.8132 | 8.8736 | 8.7418 | 8.8681 | 8.8681 | +0.027 (+0.31%) | 4,604,534 |
| 28 Aug 2018 | CNY | 8.8462 | 9.0495 | 8.7692 | 8.8407 | 8.8407 | -0.033 (-0.37%) | 8,005,634 |
| 27 Aug 2018 | CNY | 8.5879 | 8.8791 | 8.5879 | 8.8736 | 8.8736 | +0.291 (+3.39%) | 8,042,398 |
| 24 Aug 2018 | CNY | 8.7253 | 8.7528 | 8.5714 | 8.5824 | 8.5824 | -0.209 (-2.38%) | 5,290,558 |
| 23 Aug 2018 | CNY | 8.6539 | 8.8571 | 8.6044 | 8.7912 | 8.7912 | +0.159 (+1.85%) | 7,029,469 |
| 22 Aug 2018 | CNY | 8.7967 | 8.8407 | 8.6154 | 8.6319 | 8.6319 | -0.225 (-2.54%) | 5,373,464 |
| 21 Aug 2018 | CNY | 8.7088 | 8.8791 | 8.5549 | 8.8571 | 8.8571 | +0.176 (+2.03%) | 8,460,956 |
| 20 Aug 2018 | CNY | 8.3791 | 8.6813 | 8.3681 | 8.6813 | 8.6813 | +0.297 (+3.54%) | 5,930,213 |
| 17 Aug 2018 | CNY | 8.6374 | 8.7033 | 8.3681 | 8.3846 | 8.3846 | -0.132 (-1.55%) | 4,974,333 |
| 16 Aug 2018 | CNY | 8.3462 | 8.7637 | 8.3077 | 8.5165 | 8.5165 | -0.044 (-0.51%) | 5,151,377 |
| 15 Aug 2018 | CNY | 8.7582 | 8.8736 | 8.456 | 8.5604 | 8.5604 | -0.236 (-2.69%) | 4,700,630 |
| 14 Aug 2018 | CNY | 8.8956 | 8.956 | 8.7582 | 8.7967 | 8.7967 | -0.115 (-1.29%) | 4,960,280 |
| 13 Aug 2018 | CNY | 8.5604 | 8.9121 | 8.4506 | 8.9121 | 8.9121 | +0.225 (+2.59%) | 7,938,567 |
| 10 Aug 2018 | CNY | 8.4615 | 8.7528 | 8.4176 | 8.6868 | 8.6868 | +0.236 (+2.80%) | 6,878,227 |
| 9 Aug 2018 | CNY | 8.1758 | 8.5934 | 8.0934 | 8.4506 | 8.4506 | +0.225 (+2.74%) | 7,212,734 |
| 8 Aug 2018 | CNY | 8.7473 | 8.7802 | 8.1868 | 8.2253 | 8.2253 | -0.632 (-7.13%) | 9,188,850 |
| 7 Aug 2018 | CNY | 8.6978 | 8.8901 | 8.3407 | 8.8571 | 8.8571 | +0.121 (+1.38%) | 8,531,996 |
| 6 Aug 2018 | CNY | 9.4835 | 9.5879 | 8.7088 | 8.7363 | 8.7363 | -0.934 (-9.66%) | 11,419,549 |
| 3 Aug 2018 | CNY | 9.9176 | 10.022 | 9.6264 | 9.6703 | 9.6703 | -0.445 (-4.40%) | 10,504,583 |
| 2 Aug 2018 | CNY | 9.7363 | 10.2198 | 9.6264 | 10.1154 | 10.1154 | +0.374 (+3.84%) | 19,176,686 |
| 1 Aug 2018 | CNY | 9.6703 | 9.8297 | 9.533 | 9.7418 | 9.7418 | +0.083 (+0.85%) | 6,449,175 |
| 31 Jul 2018 | CNY | 9.5549 | 9.7033 | 9.5549 | 9.6593 | 9.6593 | +0.077 (+0.80%) | 3,203,210 |
| 30 Jul 2018 | CNY | 9.7253 | 9.8352 | 9.522 | 9.5824 | 9.5824 | -0.242 (-2.46%) | 5,285,396 |
| 27 Jul 2018 | CNY | 9.8077 | 9.967 | 9.7692 | 9.8242 | 9.8242 | -0.033 (-0.33%) | 4,376,268 |
| 26 Jul 2018 | CNY | 10.2198 | 10.3022 | 9.8462 | 9.8571 | 9.8571 | -0.39 (-3.81%) | 9,153,657 |
