| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 7.71 | 7.79 | 7.53 | 7.55 | 7.55 | -0.18 (-2.33%) | 7,985,739 |
| 30 Aug 2018 | CNY | 8.03 | 8.05 | 7.73 | 7.73 | 7.73 | -0.28 (-3.50%) | 8,995,431 |
| 29 Aug 2018 | CNY | 8.07 | 8.09 | 7.97 | 8.01 | 8.01 | -0.08 (-0.99%) | 5,235,524 |
| 28 Aug 2018 | CNY | 8.03 | 8.13 | 8.03 | 8.09 | 8.09 | +0.03 (+0.37%) | 6,382,600 |
| 27 Aug 2018 | CNY | 7.88 | 8.1 | 7.88 | 8.06 | 8.06 | +0.17 (+2.15%) | 8,486,420 |
| 24 Aug 2018 | CNY | 7.82 | 7.95 | 7.81 | 7.89 | 7.89 | +0.08 (+1.02%) | 5,997,814 |
| 23 Aug 2018 | CNY | 7.75 | 7.91 | 7.75 | 7.81 | 7.81 | +0.01 (+0.13%) | 5,394,370 |
| 22 Aug 2018 | CNY | 8.01 | 8.03 | 7.74 | 7.8 | 7.8 | -0.2 (-2.50%) | 6,348,616 |
| 21 Aug 2018 | CNY | 7.88 | 8.04 | 7.83 | 8 | 8 | +0.05 (+0.63%) | 7,145,025 |
| 20 Aug 2018 | CNY | 7.94 | 8.02 | 7.66 | 7.95 | 7.95 | -0.02 (-0.25%) | 10,555,256 |
| 17 Aug 2018 | CNY | 8.16 | 8.24 | 7.96 | 7.97 | 7.97 | -0.12 (-1.48%) | 7,381,573 |
| 16 Aug 2018 | CNY | 8.09 | 8.25 | 8.03 | 8.09 | 8.09 | -0.12 (-1.46%) | 9,042,431 |
| 15 Aug 2018 | CNY | 8.38 | 8.43 | 8.2 | 8.21 | 8.21 | -0.21 (-2.49%) | 8,183,500 |
| 14 Aug 2018 | CNY | 8.46 | 8.49 | 8.36 | 8.42 | 8.42 | -0.1 (-1.17%) | 8,948,635 |
| 13 Aug 2018 | CNY | 8.25 | 8.54 | 8.2 | 8.52 | 8.52 | +0.16 (+1.91%) | 12,208,610 |
| 10 Aug 2018 | CNY | 8.34 | 8.38 | 8.26 | 8.36 | 8.36 | +0.02 (+0.24%) | 8,755,604 |
| 9 Aug 2018 | CNY | 8.05 | 8.42 | 8.02 | 8.34 | 8.34 | +0.25 (+3.09%) | 13,476,954 |
| 8 Aug 2018 | CNY | 8.28 | 8.32 | 8.08 | 8.09 | 8.09 | -0.22 (-2.65%) | 8,002,964 |
| 7 Aug 2018 | CNY | 8.11 | 8.33 | 8.06 | 8.31 | 8.31 | +0.22 (+2.72%) | 8,803,584 |
| 6 Aug 2018 | CNY | 8.22 | 8.35 | 8.01 | 8.09 | 8.09 | -0.13 (-1.58%) | 7,513,610 |
| 3 Aug 2018 | CNY | 8.39 | 8.46 | 8.21 | 8.22 | 8.22 | -0.19 (-2.26%) | 8,253,200 |
| 2 Aug 2018 | CNY | 8.7 | 8.7 | 8.18 | 8.41 | 8.41 | -0.36 (-4.10%) | 16,683,475 |
| 1 Aug 2018 | CNY | 8.86 | 9.05 | 8.76 | 8.77 | 8.77 | -0.14 (-1.57%) | 11,649,093 |
| 31 Jul 2018 | CNY | 8.93 | 9.01 | 8.76 | 8.91 | 8.91 | -0.19 (-2.09%) | 17,218,663 |
| 30 Jul 2018 | CNY | 9.23 | 9.44 | 9.06 | 9.1 | 9.1 | -0.02 (-0.22%) | 26,402,843 |
| 27 Jul 2018 | CNY | 8.86 | 9.28 | 8.86 | 9.12 | 9.12 | +0.22 (+2.47%) | 28,260,416 |
| 26 Jul 2018 | CNY | 8.97 | 9.03 | 8.81 | 8.9 | 8.9 | -0.14 (-1.55%) | 12,014,033 |
| 25 Jul 2018 | CNY | 8.92 | 9.1 | 8.9 | 9.04 | 9.04 | +0.1 (+1.12%) | 16,804,915 |
| 24 Jul 2018 | CNY | 8.78 | 9.02 | 8.76 | 8.94 | 8.94 | +0.11 (+1.25%) | 18,745,376 |
| 23 Jul 2018 | CNY | 8.63 | 8.85 | 8.56 | 8.83 | 8.83 | +0.21 (+2.44%) | 12,734,322 |
