| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 7.54 | 7.65 | 7.41 | 7.64 | 7.64 | +0.12 (+1.60%) | 26,813,619 |
| 24 Aug 2018 | CNY | 7.51 | 7.56 | 7.43 | 7.52 | 7.52 | +0.02 (+0.27%) | 12,441,401 |
| 23 Aug 2018 | CNY | 7.38 | 7.54 | 7.37 | 7.5 | 7.5 | +0.11 (+1.49%) | 14,997,580 |
| 22 Aug 2018 | CNY | 7.52 | 7.54 | 7.35 | 7.39 | 7.39 | -0.15 (-1.99%) | 14,027,737 |
| 21 Aug 2018 | CNY | 7.48 | 7.63 | 7.42 | 7.54 | 7.54 | +0.06 (+0.80%) | 13,560,111 |
| 20 Aug 2018 | CNY | 7.49 | 7.55 | 7.28 | 7.48 | 7.48 | 0.0 (0.0%) | 19,288,696 |
| 17 Aug 2018 | CNY | 7.75 | 7.8 | 7.44 | 7.48 | 7.48 | -0.19 (-2.48%) | 17,568,120 |
| 16 Aug 2018 | CNY | 7.6 | 7.81 | 7.55 | 7.67 | 7.67 | -0.07 (-0.90%) | 14,451,096 |
| 15 Aug 2018 | CNY | 7.93 | 7.98 | 7.72 | 7.74 | 7.74 | -0.21 (-2.64%) | 20,737,574 |
| 14 Aug 2018 | CNY | 8.1 | 8.1 | 7.91 | 7.95 | 7.95 | -0.15 (-1.85%) | 21,160,781 |
| 13 Aug 2018 | CNY | 7.88 | 8.1 | 7.81 | 8.1 | 8.1 | +0.11 (+1.38%) | 26,773,709 |
| 10 Aug 2018 | CNY | 7.89 | 8.05 | 7.86 | 7.99 | 7.99 | +0.11 (+1.40%) | 23,278,319 |
| 9 Aug 2018 | CNY | 7.7 | 8.02 | 7.68 | 7.88 | 7.88 | +0.16 (+2.07%) | 29,796,353 |
| 8 Aug 2018 | CNY | 7.83 | 7.9 | 7.66 | 7.72 | 7.72 | -0.11 (-1.40%) | 27,307,957 |
| 7 Aug 2018 | CNY | 7.32 | 7.86 | 7.32 | 7.83 | 7.83 | +0.51 (+6.97%) | 34,632,988 |
| 6 Aug 2018 | CNY | 7.87 | 7.87 | 7.26 | 7.32 | 7.32 | -0.53 (-6.75%) | 35,971,432 |
| 3 Aug 2018 | CNY | 7.93 | 7.98 | 7.83 | 7.85 | 7.85 | +0.01 (+0.13%) | 23,567,462 |
| 2 Aug 2018 | CNY | 7.75 | 7.86 | 7.52 | 7.84 | 7.84 | +0.1 (+1.29%) | 30,638,459 |
| 1 Aug 2018 | CNY | 7.91 | 8.08 | 7.72 | 7.74 | 7.74 | -0.17 (-2.15%) | 29,625,205 |
| 31 Jul 2018 | CNY | 7.83 | 7.92 | 7.68 | 7.91 | 7.91 | +0.07 (+0.89%) | 19,062,650 |
| 30 Jul 2018 | CNY | 7.99 | 7.99 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 15,839,757 |
| 27 Jul 2018 | CNY | 7.82 | 8.03 | 7.81 | 7.94 | 7.94 | +0.08 (+1.02%) | 19,114,194 |
| 26 Jul 2018 | CNY | 7.92 | 7.98 | 7.84 | 7.86 | 7.86 | -0.08 (-1.01%) | 18,978,471 |
| 25 Jul 2018 | CNY | 7.9 | 8.05 | 7.88 | 7.94 | 7.94 | +0.07 (+0.89%) | 24,795,584 |
| 24 Jul 2018 | CNY | 7.9 | 8.04 | 7.85 | 7.87 | 7.87 | -0.05 (-0.63%) | 33,189,597 |
| 23 Jul 2018 | CNY | 7.78 | 7.97 | 7.75 | 7.92 | 7.92 | +0.11 (+1.41%) | 25,509,048 |
| 20 Jul 2018 | CNY | 7.56 | 7.86 | 7.54 | 7.81 | 7.81 | +0.18 (+2.36%) | 33,606,288 |
| 19 Jul 2018 | CNY | 7.53 | 7.7 | 7.47 | 7.63 | 7.63 | +0.11 (+1.46%) | 28,766,530 |
| 18 Jul 2018 | CNY | 7.71 | 7.72 | 7.51 | 7.52 | 7.52 | +0.1 (+1.35%) | 40,212,350 |
| 17 Jul 2018 | CNY | 7.41 | 7.49 | 7.32 | 7.42 | 7.42 | +0.04 (+0.54%) | 19,580,711 |
