| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | CNY | 1.3773 | 1.3858 | 1.363 | 1.3773 | 1.3773 | -0.02 (-1.43%) | 20,147,485 |
| 15 Aug 2018 | CNY | 1.4316 | 1.4344 | 1.3887 | 1.3973 | 1.3973 | -0.034 (-2.40%) | 17,645,112 |
| 14 Aug 2018 | CNY | 1.423 | 1.4344 | 1.4201 | 1.4316 | 1.4316 | +0.006 (+0.41%) | 10,658,338 |
| 13 Aug 2018 | CNY | 1.4287 | 1.4316 | 1.4058 | 1.4258 | 1.4258 | -0.017 (-1.19%) | 14,200,379 |
| 10 Aug 2018 | CNY | 1.4458 | 1.4487 | 1.4344 | 1.443 | 1.443 | -0.003 (-0.19%) | 10,171,132 |
| 9 Aug 2018 | CNY | 1.4201 | 1.4544 | 1.4144 | 1.4458 | 1.4458 | +0.02 (+1.40%) | 14,267,241 |
| 8 Aug 2018 | CNY | 1.4344 | 1.4401 | 1.4201 | 1.4258 | 1.4258 | -0.014 (-0.99%) | 10,736,850 |
| 7 Aug 2018 | CNY | 1.4087 | 1.443 | 1.3973 | 1.4401 | 1.4401 | +0.029 (+2.02%) | 13,845,514 |
| 6 Aug 2018 | CNY | 1.4116 | 1.4201 | 1.3858 | 1.4116 | 1.4116 | 0.0 (0.0%) | 14,895,051 |
| 3 Aug 2018 | CNY | 1.4201 | 1.4401 | 1.4087 | 1.4116 | 1.4116 | -0.009 (-0.60%) | 7,912,208 |
| 2 Aug 2018 | CNY | 1.4601 | 1.4601 | 1.4001 | 1.4201 | 1.4201 | -0.04 (-2.74%) | 19,055,926 |
| 1 Aug 2018 | CNY | 1.4944 | 1.4973 | 1.4573 | 1.4601 | 1.4601 | -0.023 (-1.54%) | 18,008,499 |
| 31 Jul 2018 | CNY | 1.4858 | 1.4858 | 1.4687 | 1.483 | 1.483 | +0.003 (+0.20%) | 12,312,276 |
| 30 Jul 2018 | CNY | 1.4916 | 1.5001 | 1.4687 | 1.4801 | 1.4801 | -0.003 (-0.20%) | 16,623,446 |
| 27 Jul 2018 | CNY | 1.5001 | 1.523 | 1.4773 | 1.483 | 1.483 | -0.02 (-1.33%) | 19,541,047 |
| 26 Jul 2018 | CNY | 1.4887 | 1.5173 | 1.4801 | 1.503 | 1.503 | +0.014 (+0.96%) | 32,637,581 |
| 25 Jul 2018 | CNY | 1.4801 | 1.5058 | 1.4687 | 1.4887 | 1.4887 | +0.003 (+0.20%) | 23,197,997 |
| 24 Jul 2018 | CNY | 1.4573 | 1.4858 | 1.4516 | 1.4858 | 1.4858 | +0.026 (+1.76%) | 30,928,561 |
| 23 Jul 2018 | CNY | 1.4344 | 1.463 | 1.4316 | 1.4601 | 1.4601 | +0.02 (+1.39%) | 13,913,555 |
| 20 Jul 2018 | CNY | 1.4201 | 1.443 | 1.4116 | 1.4401 | 1.4401 | +0.023 (+1.61%) | 12,183,120 |
| 19 Jul 2018 | CNY | 1.4487 | 1.463 | 1.4001 | 1.4173 | 1.4173 | -0.034 (-2.36%) | 13,681,686 |
| 18 Jul 2018 | CNY | 1.4544 | 1.4744 | 1.4487 | 1.4516 | 1.4516 | -0.009 (-0.58%) | 13,033,739 |
| 17 Jul 2018 | CNY | 1.443 | 1.4658 | 1.4344 | 1.4601 | 1.4601 | +0.006 (+0.39%) | 11,543,575 |
| 16 Jul 2018 | CNY | 1.4716 | 1.4716 | 1.4401 | 1.4544 | 1.4544 | +0.009 (+0.59%) | 15,379,157 |
| 13 Jul 2018 | CNY | 1.4487 | 1.4801 | 1.4373 | 1.4458 | 1.4458 | -0.003 (-0.20%) | 16,559,979 |
| 12 Jul 2018 | CNY | 1.4058 | 1.4544 | 1.403 | 1.4487 | 1.4487 | +0.034 (+2.43%) | 19,656,670 |
| 11 Jul 2018 | CNY | 1.4258 | 1.4287 | 1.3744 | 1.4144 | 1.4144 | -0.031 (-2.17%) | 18,209,245 |
| 10 Jul 2018 | CNY | 1.4487 | 1.4516 | 1.4344 | 1.4458 | 1.4458 | +0.003 (+0.19%) | 9,080,266 |
| 9 Jul 2018 | CNY | 1.423 | 1.4458 | 1.4144 | 1.443 | 1.443 | +0.02 (+1.41%) | 9,764,149 |
| 6 Jul 2018 | CNY | 1.4316 | 1.4487 | 1.3887 | 1.423 | 1.423 | -0.009 (-0.60%) | 19,051,573 |
