| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 7.7734 | 7.8594 | 7.6172 | 7.8047 | 7.8047 | -0.016 (-0.20%) | 15,441,621 |
| 3 Sep 2018 | CNY | 7.4688 | 7.8516 | 7.4531 | 7.8203 | 7.8203 | +0.336 (+4.49%) | 15,451,029 |
| 31 Aug 2018 | CNY | 7.7266 | 7.7266 | 7.4844 | 7.4844 | 7.4844 | -0.25 (-3.23%) | 14,887,708 |
| 30 Aug 2018 | CNY | 7.7813 | 7.875 | 7.6953 | 7.7344 | 7.7344 | 0.0 (0.0%) | 9,296,039 |
| 29 Aug 2018 | CNY | 7.8281 | 7.875 | 7.6875 | 7.7344 | 7.7344 | -0.148 (-1.88%) | 11,262,583 |
| 28 Aug 2018 | CNY | 7.8594 | 7.9375 | 7.7344 | 7.8828 | 7.8828 | +0.047 (+0.60%) | 14,557,786 |
| 27 Aug 2018 | CNY | 7.5625 | 7.8672 | 7.5469 | 7.8359 | 7.8359 | +0.25 (+3.30%) | 18,910,525 |
| 24 Aug 2018 | CNY | 7.5781 | 7.7734 | 7.5234 | 7.5859 | 7.5859 | -0.024 (-0.31%) | 17,147,029 |
| 23 Aug 2018 | CNY | 7.5391 | 7.6328 | 7.5 | 7.6094 | 7.6094 | +0.055 (+0.72%) | 14,935,029 |
| 22 Aug 2018 | CNY | 7.5625 | 7.6406 | 7.4844 | 7.5547 | 7.5547 | -0.039 (-0.51%) | 20,397,359 |
| 21 Aug 2018 | CNY | 7.0625 | 7.6563 | 7.0234 | 7.5938 | 7.5938 | +0.5 (+7.05%) | 33,416,888 |
| 20 Aug 2018 | CNY | 6.9375 | 7.1016 | 6.9063 | 7.0938 | 7.0938 | +0.102 (+1.45%) | 8,839,246 |
| 17 Aug 2018 | CNY | 7.2344 | 7.2344 | 6.8906 | 6.9922 | 6.9922 | -0.164 (-2.29%) | 12,342,604 |
| 16 Aug 2018 | CNY | 6.9531 | 7.25 | 6.9141 | 7.1563 | 7.1563 | +0.086 (+1.22%) | 12,384,441 |
| 15 Aug 2018 | CNY | 7.2578 | 7.3438 | 7.0078 | 7.0703 | 7.0703 | -0.203 (-2.79%) | 12,805,396 |
| 14 Aug 2018 | CNY | 7.3594 | 7.4063 | 7.1953 | 7.2734 | 7.2734 | -0.094 (-1.27%) | 10,250,776 |
| 13 Aug 2018 | CNY | 7.3828 | 7.4531 | 7.1953 | 7.3672 | 7.3672 | -0.031 (-0.42%) | 10,410,903 |
| 10 Aug 2018 | CNY | 7.2344 | 7.5078 | 7.2109 | 7.3984 | 7.3984 | +0.109 (+1.50%) | 12,205,835 |
| 9 Aug 2018 | CNY | 6.9922 | 7.3984 | 6.8828 | 7.2891 | 7.2891 | +0.242 (+3.44%) | 15,243,479 |
| 8 Aug 2018 | CNY | 7.1563 | 7.2031 | 6.9531 | 7.0469 | 7.0469 | -0.125 (-1.74%) | 11,071,678 |
| 7 Aug 2018 | CNY | 6.9453 | 7.1875 | 6.9219 | 7.1719 | 7.1719 | +0.211 (+3.03%) | 12,142,327 |
| 6 Aug 2018 | CNY | 7.0859 | 7.1484 | 6.9141 | 6.9609 | 6.9609 | -0.164 (-2.30%) | 12,324,103 |
| 3 Aug 2018 | CNY | 7.4766 | 7.5703 | 7.0469 | 7.125 | 7.125 | -0.359 (-4.80%) | 21,487,705 |
| 2 Aug 2018 | CNY | 7.6875 | 7.7109 | 7.3438 | 7.4844 | 7.4844 | -0.242 (-3.13%) | 24,745,314 |
| 1 Aug 2018 | CNY | 7.9609 | 8.0156 | 7.6797 | 7.7266 | 7.7266 | -0.156 (-1.98%) | 25,751,376 |
| 31 Jul 2018 | CNY | 7.4844 | 7.8828 | 7.4766 | 7.8828 | 7.8828 | +0.398 (+5.32%) | 25,999,836 |
| 30 Jul 2018 | CNY | 7.6719 | 7.7422 | 7.375 | 7.4844 | 7.4844 | -0.195 (-2.54%) | 20,731,696 |
| 27 Jul 2018 | CNY | 7.7188 | 7.75 | 7.6016 | 7.6797 | 7.6797 | -0.008 (-0.10%) | 9,892,554 |
| 26 Jul 2018 | CNY | 7.7734 | 7.8359 | 7.6328 | 7.6875 | 7.6875 | -0.086 (-1.11%) | 11,427,292 |
| 25 Jul 2018 | CNY | 7.8516 | 7.9375 | 7.7266 | 7.7734 | 7.7734 | -0.109 (-1.39%) | 16,598,816 |
