| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 0.882 | 0.886 | 0.882 | 0.885 | 0.885 | +0.003 (+0.34%) | 5,000 |
| 22 Aug 2018 | CNY | 0.885 | 0.885 | 0.881 | 0.882 | 0.882 | +0.009 (+1.03%) | 2,100 |
| 20 Aug 2018 | CNY | 0.867 | 0.873 | 0.859 | 0.873 | 0.873 | +0.004 (+0.46%) | 23,100 |
| 17 Aug 2018 | CNY | 0.88 | 0.88 | 0.869 | 0.869 | 0.869 | -0.013 (-1.47%) | 76,800 |
| 16 Aug 2018 | CNY | 0.885 | 0.885 | 0.879 | 0.882 | 0.882 | -0.003 (-0.34%) | 6,000 |
| 15 Aug 2018 | CNY | 0.903 | 0.903 | 0.885 | 0.885 | 0.885 | -0.019 (-2.10%) | 113,400 |
| 14 Aug 2018 | CNY | 0.909 | 0.909 | 0.902 | 0.904 | 0.904 | +0.006 (+0.67%) | 16,800 |
| 13 Aug 2018 | CNY | 0.908 | 0.908 | 0.898 | 0.898 | 0.898 | -0.014 (-1.54%) | 60,300 |
| 10 Aug 2018 | CNY | 0.912 | 0.916 | 0.909 | 0.912 | 0.912 | -0.001 (-0.11%) | 166,500 |
| 9 Aug 2018 | CNY | 0.896 | 0.913 | 0.896 | 0.913 | 0.913 | +0.009 (+1.00%) | 27,200 |
| 7 Aug 2018 | CNY | 0.894 | 0.904 | 0.884 | 0.904 | 0.904 | +0.018 (+2.03%) | 3,000 |
| 6 Aug 2018 | CNY | 0.894 | 0.901 | 0.881 | 0.886 | 0.886 | -0.014 (-1.56%) | 2,752,700 |
| 3 Aug 2018 | CNY | 0.912 | 0.912 | 0.9 | 0.9 | 0.9 | -0.006 (-0.66%) | 86,900 |
| 2 Aug 2018 | CNY | 0.929 | 0.929 | 0.901 | 0.906 | 0.906 | -0.023 (-2.48%) | 618,300 |
| 1 Aug 2018 | CNY | 0.946 | 0.949 | 0.929 | 0.929 | 0.929 | -0.015 (-1.59%) | 1,854,200 |
| 31 Jul 2018 | CNY | 0.943 | 0.945 | 0.943 | 0.944 | 0.944 | +0.006 (+0.64%) | 13,000 |
| 30 Jul 2018 | CNY | 0.946 | 0.949 | 0.938 | 0.938 | 0.938 | -0.008 (-0.85%) | 8,000 |
| 27 Jul 2018 | CNY | 0.945 | 0.951 | 0.945 | 0.946 | 0.946 | -0.005 (-0.53%) | 9,900 |
| 26 Jul 2018 | CNY | 0.959 | 0.959 | 0.95 | 0.951 | 0.951 | -0.009 (-0.94%) | 10,100 |
| 25 Jul 2018 | CNY | 0.959 | 0.963 | 0.956 | 0.96 | 0.96 | +0.002 (+0.21%) | 237,800 |
| 24 Jul 2018 | CNY | 0.95 | 0.964 | 0.95 | 0.958 | 0.958 | +0.01 (+1.05%) | 51,900 |
| 23 Jul 2018 | CNY | 0.943 | 0.949 | 0.94 | 0.948 | 0.948 | +0.002 (+0.21%) | 14,600 |
| 20 Jul 2018 | CNY | 0.949 | 0.95 | 0.926 | 0.946 | 0.946 | +0.016 (+1.72%) | 41,800 |
| 19 Jul 2018 | CNY | 0.933 | 0.935 | 0.927 | 0.93 | 0.93 | -0.005 (-0.53%) | 231,800 |
| 18 Jul 2018 | CNY | 0.932 | 0.943 | 0.932 | 0.935 | 0.935 | +0.003 (+0.32%) | 27,700 |
| 17 Jul 2018 | CNY | 0.937 | 0.937 | 0.927 | 0.932 | 0.932 | -0.007 (-0.75%) | 50,000 |
| 16 Jul 2018 | CNY | 0.946 | 0.946 | 0.938 | 0.939 | 0.939 | -0.004 (-0.42%) | 70,000 |
| 13 Jul 2018 | CNY | 0.939 | 0.969 | 0.935 | 0.943 | 0.943 | 0.0 (0.0%) | 234,100 |
