| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 7.89 | 8.15 | 7.8 | 7.81 | 7.81 | +0.03 (+0.39%) | 13,582,000 |
| 23 Aug 2018 | CNY | 7.75 | 7.9 | 7.71 | 7.78 | 7.78 | -0.01 (-0.13%) | 7,684,622 |
| 22 Aug 2018 | CNY | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | -0.18 (-2.26%) | 9,482,061 |
| 21 Aug 2018 | CNY | 7.74 | 8.07 | 7.73 | 7.97 | 7.97 | +0.22 (+2.84%) | 14,985,304 |
| 20 Aug 2018 | CNY | 7.69 | 7.9 | 7.37 | 7.75 | 7.75 | +0.1 (+1.31%) | 11,412,073 |
| 17 Aug 2018 | CNY | 8.01 | 8.06 | 7.61 | 7.65 | 7.65 | -0.28 (-3.53%) | 13,398,073 |
| 16 Aug 2018 | CNY | 7.78 | 8.15 | 7.61 | 7.93 | 7.93 | +0.05 (+0.63%) | 15,747,884 |
| 15 Aug 2018 | CNY | 8.1 | 8.24 | 7.86 | 7.88 | 7.88 | -0.35 (-4.25%) | 19,271,225 |
| 14 Aug 2018 | CNY | 7.95 | 8.33 | 7.86 | 8.23 | 8.23 | +0.11 (+1.35%) | 33,834,786 |
| 13 Aug 2018 | CNY | 8.09 | 8.58 | 8.06 | 8.12 | 8.12 | +0.17 (+2.14%) | 39,196,973 |
| 10 Aug 2018 | CNY | 7.23 | 7.95 | 7.18 | 7.95 | 7.95 | +0.72 (+9.96%) | 16,111,372 |
| 9 Aug 2018 | CNY | 7.08 | 7.29 | 7.04 | 7.23 | 7.23 | +0.06 (+0.84%) | 8,150,518 |
| 8 Aug 2018 | CNY | 7.15 | 7.39 | 7.12 | 7.17 | 7.17 | 0.0 (0.0%) | 10,454,315 |
| 7 Aug 2018 | CNY | 6.95 | 7.19 | 6.93 | 7.17 | 7.17 | +0.21 (+3.02%) | 7,801,121 |
| 6 Aug 2018 | CNY | 7.05 | 7.17 | 6.86 | 6.96 | 6.96 | -0.12 (-1.69%) | 7,708,552 |
| 3 Aug 2018 | CNY | 7.35 | 7.45 | 7.06 | 7.08 | 7.08 | -0.52 (-6.84%) | 13,945,994 |
| 2 Aug 2018 | CNY | 7.21 | 7.86 | 6.75 | 7.6 | 7.6 | +0.28 (+3.83%) | 23,646,181 |
| 1 Aug 2018 | CNY | 7.54 | 7.73 | 7.31 | 7.32 | 7.32 | -0.19 (-2.53%) | 9,611,134 |
| 31 Jul 2018 | CNY | 7.55 | 7.55 | 7.38 | 7.51 | 7.51 | +0.02 (+0.27%) | 6,134,032 |
| 30 Jul 2018 | CNY | 7.81 | 7.82 | 7.42 | 7.49 | 7.49 | -0.5 (-6.26%) | 18,109,145 |
| 27 Jul 2018 | CNY | 7.85 | 8.18 | 7.63 | 7.99 | 7.99 | +0.45 (+5.97%) | 27,728,267 |
| 26 Jul 2018 | CNY | 7.5 | 7.85 | 7.45 | 7.54 | 7.54 | -0.02 (-0.26%) | 16,445,846 |
| 25 Jul 2018 | CNY | 7.3 | 7.69 | 7.25 | 7.56 | 7.56 | +0.21 (+2.86%) | 17,748,780 |
| 24 Jul 2018 | CNY | 7.17 | 7.54 | 7.16 | 7.35 | 7.35 | +0.13 (+1.80%) | 14,264,466 |
| 23 Jul 2018 | CNY | 7 | 7.24 | 6.97 | 7.22 | 7.22 | +0.15 (+2.12%) | 7,445,400 |
| 20 Jul 2018 | CNY | 6.96 | 7.12 | 6.84 | 7.07 | 7.07 | +0.14 (+2.02%) | 6,568,493 |
| 19 Jul 2018 | CNY | 7.08 | 7.11 | 6.88 | 6.93 | 6.93 | -0.17 (-2.39%) | 7,465,659 |
| 18 Jul 2018 | CNY | 7.21 | 7.25 | 7.01 | 7.1 | 7.1 | -0.11 (-1.53%) | 8,923,474 |
| 17 Jul 2018 | CNY | 6.88 | 7.35 | 6.88 | 7.21 | 7.21 | +0.36 (+5.26%) | 17,113,336 |
| 16 Jul 2018 | CNY | 6.91 | 6.92 | 6.78 | 6.85 | 6.85 | -0.08 (-1.15%) | 5,132,800 |
