| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | CNY | 7.54 | 7.63 | 7.43 | 7.61 | 7.61 | +0.07 (+0.93%) | 15,250,303 |
| 20 Sep 2018 | CNY | 7.49 | 7.66 | 7.46 | 7.54 | 7.54 | -0.02 (-0.26%) | 14,855,981 |
| 19 Sep 2018 | CNY | 7.5 | 7.58 | 7.34 | 7.56 | 7.56 | +0.07 (+0.93%) | 21,146,806 |
| 18 Sep 2018 | CNY | 6.87 | 7.49 | 6.85 | 7.49 | 7.49 | +0.66 (+9.66%) | 24,537,330 |
| 17 Sep 2018 | CNY | 7.06 | 7.07 | 6.82 | 6.83 | 6.83 | -0.26 (-3.67%) | 6,857,860 |
| 14 Sep 2018 | CNY | 7.14 | 7.18 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 6,929,771 |
| 13 Sep 2018 | CNY | 7.19 | 7.28 | 7.04 | 7.1 | 7.1 | -0.02 (-0.28%) | 8,184,348 |
| 12 Sep 2018 | CNY | 7.19 | 7.26 | 7.1 | 7.12 | 7.12 | -0.07 (-0.97%) | 7,901,305 |
| 11 Sep 2018 | CNY | 7.43 | 7.48 | 7.05 | 7.19 | 7.19 | -0.26 (-3.49%) | 14,360,280 |
| 10 Sep 2018 | CNY | 7.74 | 7.79 | 7.45 | 7.45 | 7.45 | -0.28 (-3.62%) | 7,921,292 |
| 7 Sep 2018 | CNY | 7.65 | 7.8 | 7.6 | 7.73 | 7.73 | +0.14 (+1.84%) | 8,923,543 |
| 6 Sep 2018 | CNY | 7.68 | 7.76 | 7.59 | 7.59 | 7.59 | -0.1 (-1.30%) | 5,809,763 |
| 5 Sep 2018 | CNY | 7.88 | 7.91 | 7.68 | 7.69 | 7.69 | -0.18 (-2.29%) | 7,179,837 |
| 4 Sep 2018 | CNY | 7.8 | 7.94 | 7.77 | 7.87 | 7.87 | +0.07 (+0.90%) | 6,982,461 |
| 3 Sep 2018 | CNY | 7.75 | 7.81 | 7.63 | 7.8 | 7.8 | -0.01 (-0.13%) | 7,012,683 |
| 31 Aug 2018 | CNY | 7.86 | 7.95 | 7.74 | 7.81 | 7.81 | -0.05 (-0.64%) | 9,062,255 |
| 30 Aug 2018 | CNY | 8.22 | 8.24 | 7.85 | 7.86 | 7.86 | -0.36 (-4.38%) | 16,087,564 |
| 29 Aug 2018 | CNY | 8.16 | 8.28 | 8.16 | 8.22 | 8.22 | +0.03 (+0.37%) | 8,786,468 |
| 28 Aug 2018 | CNY | 8.31 | 8.32 | 8.11 | 8.19 | 8.19 | -0.14 (-1.68%) | 13,299,876 |
| 27 Aug 2018 | CNY | 8.03 | 8.36 | 7.89 | 8.33 | 8.33 | +0.29 (+3.61%) | 20,155,550 |
| 24 Aug 2018 | CNY | 8.15 | 8.25 | 8.01 | 8.04 | 8.04 | -0.03 (-0.37%) | 13,139,698 |
| 23 Aug 2018 | CNY | 8.16 | 8.18 | 7.92 | 8.07 | 8.07 | -0.08 (-0.98%) | 11,787,407 |
| 22 Aug 2018 | CNY | 8.27 | 8.27 | 8.03 | 8.15 | 8.15 | -0.13 (-1.57%) | 13,402,346 |
| 21 Aug 2018 | CNY | 8.05 | 8.36 | 8.02 | 8.28 | 8.28 | +0.18 (+2.22%) | 18,753,645 |
| 20 Aug 2018 | CNY | 8.09 | 8.15 | 7.78 | 8.1 | 8.1 | +0.09 (+1.12%) | 17,615,681 |
| 17 Aug 2018 | CNY | 8.3 | 8.38 | 7.99 | 8.01 | 8.01 | -0.2 (-2.44%) | 13,488,219 |
| 16 Aug 2018 | CNY | 8.16 | 8.36 | 8.01 | 8.21 | 8.21 | -0.09 (-1.08%) | 20,021,148 |
| 15 Aug 2018 | CNY | 8.65 | 8.66 | 8.25 | 8.3 | 8.3 | -0.35 (-4.05%) | 25,076,455 |
| 14 Aug 2018 | CNY | 8.76 | 8.84 | 8.62 | 8.65 | 8.65 | -0.08 (-0.92%) | 19,927,693 |
| 13 Aug 2018 | CNY | 8.53 | 8.75 | 8.52 | 8.73 | 8.73 | +0.04 (+0.46%) | 19,014,143 |
