| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | CNY | 8.75 | 8.94 | 8.57 | 8.69 | 8.69 | -0.16 (-1.81%) | 23,035,123 |
| 9 Aug 2018 | CNY | 8.75 | 8.86 | 8.53 | 8.85 | 8.85 | +0.03 (+0.34%) | 30,724,494 |
| 8 Aug 2018 | CNY | 8.9 | 9.16 | 8.78 | 8.82 | 8.82 | -0.01 (-0.11%) | 50,764,440 |
| 7 Aug 2018 | CNY | 8.38 | 8.85 | 8.35 | 8.83 | 8.83 | +0.44 (+5.24%) | 37,407,505 |
| 6 Aug 2018 | CNY | 8.18 | 8.66 | 8.18 | 8.39 | 8.39 | +0.16 (+1.94%) | 32,947,370 |
| 3 Aug 2018 | CNY | 8.71 | 8.85 | 8.21 | 8.23 | 8.23 | -0.77 (-8.56%) | 42,846,349 |
| 2 Aug 2018 | CNY | 8.5 | 9.21 | 8.29 | 9 | 9 | +0.53 (+6.26%) | 64,460,164 |
| 1 Aug 2018 | CNY | 8.5 | 9.01 | 8.44 | 8.47 | 8.47 | +0.28 (+3.42%) | 65,822,032 |
| 31 Jul 2018 | CNY | 8.1 | 8.25 | 7.96 | 8.19 | 8.19 | -0.09 (-1.09%) | 20,462,239 |
| 30 Jul 2018 | CNY | 7.88 | 8.49 | 7.87 | 8.28 | 8.28 | +0.5 (+6.43%) | 45,274,113 |
| 27 Jul 2018 | CNY | 7.96 | 8.12 | 7.77 | 7.78 | 7.78 | +0.03 (+0.39%) | 26,610,313 |
| 26 Jul 2018 | CNY | 7.8 | 7.9 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 22,189,444 |
| 25 Jul 2018 | CNY | 7.84 | 7.94 | 7.66 | 7.75 | 7.75 | -0.05 (-0.64%) | 30,149,434 |
| 24 Jul 2018 | CNY | 7.25 | 7.81 | 7.25 | 7.8 | 7.8 | +0.7 (+9.86%) | 55,175,392 |
| 23 Jul 2018 | CNY | 6.82 | 7.2 | 6.73 | 7.1 | 7.1 | +0.28 (+4.11%) | 21,183,415 |
| 20 Jul 2018 | CNY | 6.72 | 6.84 | 6.66 | 6.82 | 6.82 | +0.07 (+1.04%) | 9,779,688 |
| 19 Jul 2018 | CNY | 6.68 | 6.88 | 6.68 | 6.75 | 6.75 | +0.06 (+0.90%) | 9,251,130 |
| 18 Jul 2018 | CNY | 6.76 | 6.85 | 6.67 | 6.69 | 6.69 | -0.11 (-1.62%) | 9,246,207 |
| 17 Jul 2018 | CNY | 6.67 | 6.81 | 6.6 | 6.8 | 6.8 | +0.14 (+2.10%) | 9,497,874 |
| 16 Jul 2018 | CNY | 6.73 | 6.76 | 6.58 | 6.66 | 6.66 | -0.1 (-1.48%) | 9,482,604 |
| 13 Jul 2018 | CNY | 6.79 | 6.82 | 6.67 | 6.76 | 6.76 | -0.21 (-3.01%) | 10,526,451 |
| 12 Jul 2018 | CNY | 6.78 | 6.99 | 6.77 | 6.97 | 6.97 | +0.15 (+2.20%) | 13,533,486 |
| 11 Jul 2018 | CNY | 6.8 | 6.86 | 6.72 | 6.82 | 6.82 | -0.13 (-1.87%) | 10,673,567 |
| 10 Jul 2018 | CNY | 6.79 | 7.08 | 6.74 | 6.95 | 6.95 | +0.19 (+2.81%) | 15,316,208 |
| 9 Jul 2018 | CNY | 6.56 | 6.78 | 6.51 | 6.76 | 6.76 | +0.27 (+4.16%) | 14,721,408 |
| 6 Jul 2018 | CNY | 6.41 | 6.58 | 6.29 | 6.49 | 6.49 | +0.1 (+1.56%) | 9,739,023 |
| 5 Jul 2018 | CNY | 6.62 | 6.69 | 6.36 | 6.39 | 6.39 | -0.25 (-3.77%) | 9,865,888 |
| 4 Jul 2018 | CNY | 6.57 | 6.65 | 6.54 | 6.64 | 6.64 | +0.05 (+0.76%) | 6,885,346 |
| 3 Jul 2018 | CNY | 6.46 | 6.63 | 6.35 | 6.59 | 6.59 | +0.12 (+1.85%) | 9,974,477 |
| 2 Jul 2018 | CNY | 6.72 | 6.78 | 6.41 | 6.47 | 6.47 | -0.27 (-4.01%) | 11,566,880 |
