| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 7 | 7.12 | 6.94 | 7.09 | 7.09 | +0.04 (+0.57%) | 16,876,642 |
| 3 Sep 2018 | CNY | 6.9 | 7.09 | 6.79 | 7.05 | 7.05 | +0.06 (+0.86%) | 18,222,761 |
| 31 Aug 2018 | CNY | 7.16 | 7.23 | 6.96 | 6.99 | 6.99 | -0.14 (-1.96%) | 23,171,844 |
| 30 Aug 2018 | CNY | 7.36 | 7.39 | 7.11 | 7.13 | 7.13 | -0.31 (-4.17%) | 32,235,893 |
| 29 Aug 2018 | CNY | 7.39 | 7.59 | 7.37 | 7.44 | 7.44 | +0.03 (+0.40%) | 27,695,477 |
| 28 Aug 2018 | CNY | 7.48 | 7.49 | 7.31 | 7.41 | 7.41 | -0.06 (-0.80%) | 24,042,466 |
| 27 Aug 2018 | CNY | 7.3 | 7.51 | 7.29 | 7.47 | 7.47 | +0.19 (+2.61%) | 34,385,539 |
| 24 Aug 2018 | CNY | 7.49 | 7.64 | 7.27 | 7.28 | 7.28 | +0.05 (+0.69%) | 47,723,160 |
| 23 Aug 2018 | CNY | 7.15 | 7.24 | 7 | 7.23 | 7.23 | +0.1 (+1.40%) | 25,349,993 |
| 22 Aug 2018 | CNY | 7.3 | 7.32 | 7.11 | 7.13 | 7.13 | -0.23 (-3.13%) | 27,693,390 |
| 21 Aug 2018 | CNY | 7.05 | 7.46 | 7.02 | 7.36 | 7.36 | +0.24 (+3.37%) | 41,172,348 |
| 20 Aug 2018 | CNY | 7.15 | 7.22 | 6.75 | 7.12 | 7.12 | -0.06 (-0.84%) | 36,297,381 |
| 17 Aug 2018 | CNY | 7.57 | 7.7 | 7.09 | 7.18 | 7.18 | -0.31 (-4.14%) | 44,996,860 |
| 16 Aug 2018 | CNY | 7.51 | 7.73 | 7.44 | 7.49 | 7.49 | -0.29 (-3.73%) | 43,455,443 |
| 15 Aug 2018 | CNY | 8.06 | 8.25 | 7.77 | 7.78 | 7.78 | -0.34 (-4.19%) | 55,520,119 |
| 14 Aug 2018 | CNY | 7.96 | 8.19 | 7.93 | 8.12 | 8.12 | -0.06 (-0.73%) | 67,935,934 |
| 13 Aug 2018 | CNY | 7.62 | 8.33 | 7.58 | 8.18 | 8.18 | +0.43 (+5.55%) | 96,316,888 |
| 10 Aug 2018 | CNY | 7.66 | 8.05 | 7.53 | 7.75 | 7.75 | +0.02 (+0.26%) | 60,672,650 |
| 9 Aug 2018 | CNY | 7.5 | 7.79 | 7.27 | 7.73 | 7.73 | +0.04 (+0.52%) | 57,821,841 |
| 8 Aug 2018 | CNY | 7.56 | 8.1 | 7.51 | 7.69 | 7.69 | +0.01 (+0.13%) | 80,487,482 |
| 7 Aug 2018 | CNY | 7.35 | 7.75 | 7.13 | 7.68 | 7.68 | +0.25 (+3.36%) | 67,634,085 |
| 6 Aug 2018 | CNY | 7.23 | 7.75 | 7.07 | 7.43 | 7.43 | +0.01 (+0.13%) | 62,682,388 |
| 3 Aug 2018 | CNY | 8 | 8.01 | 7.28 | 7.42 | 7.42 | -0.67 (-8.28%) | 90,085,438 |
| 2 Aug 2018 | CNY | 7.29 | 8.09 | 7.17 | 8.09 | 8.09 | +0.74 (+10.07%) | 103,646,120 |
| 1 Aug 2018 | CNY | 7.44 | 7.69 | 7.28 | 7.35 | 7.35 | +0.17 (+2.37%) | 84,285,004 |
| 31 Jul 2018 | CNY | 7.39 | 7.47 | 7.01 | 7.18 | 7.18 | -0.33 (-4.39%) | 67,804,809 |
| 30 Jul 2018 | CNY | 7.93 | 8.04 | 7.39 | 7.51 | 7.51 | -0.7 (-8.53%) | 102,371,249 |
| 27 Jul 2018 | CNY | 7.96 | 8.21 | 7.48 | 8.21 | 8.21 | +0.75 (+10.05%) | 128,637,515 |
| 26 Jul 2018 | CNY | 6.91 | 7.6 | 6.86 | 7.46 | 7.46 | +0.48 (+6.88%) | 76,496,485 |
| 25 Jul 2018 | CNY | 6.95 | 7.29 | 6.61 | 6.98 | 6.98 | +0.95 (+15.75%) | 70,896,338 |
