| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 7.0833 | 7.1417 | 6.9 | 7.0333 | 7.0333 | -0.033 (-0.47%) | 26,032,630 |
| 31 Aug 2018 | CNY | 7.0833 | 7.2667 | 7.025 | 7.0667 | 7.0667 | -0.1 (-1.40%) | 32,694,586 |
| 30 Aug 2018 | CNY | 7.6083 | 7.6583 | 7.1667 | 7.1667 | 7.1667 | -0.442 (-5.80%) | 49,243,056 |
| 29 Aug 2018 | CNY | 7.525 | 7.7167 | 7.525 | 7.6083 | 7.6083 | -0.017 (-0.22%) | 29,711,750 |
| 28 Aug 2018 | CNY | 7.7167 | 7.75 | 7.5833 | 7.625 | 7.625 | -0.15 (-1.93%) | 41,702,097 |
| 27 Aug 2018 | CNY | 7.6667 | 7.8167 | 7.6 | 7.775 | 7.775 | +0.075 (+0.97%) | 61,290,121 |
| 24 Aug 2018 | CNY | 7.6167 | 7.9 | 7.5333 | 7.7 | 7.7 | -0.017 (-0.22%) | 68,221,596 |
| 23 Aug 2018 | CNY | 7.325 | 7.9833 | 7.325 | 7.7167 | 7.7167 | +0.342 (+4.63%) | 94,399,015 |
| 22 Aug 2018 | CNY | 7.35 | 7.4 | 7.25 | 7.375 | 7.375 | -0.05 (-0.67%) | 39,069,072 |
| 21 Aug 2018 | CNY | 7.3 | 7.4583 | 7.2333 | 7.425 | 7.425 | +0.058 (+0.79%) | 59,022,321 |
| 20 Aug 2018 | CNY | 6.9583 | 7.4833 | 6.9417 | 7.3667 | 7.3667 | +0.35 (+4.99%) | 66,069,546 |
| 17 Aug 2018 | CNY | 7.1833 | 7.3917 | 6.9583 | 7.0167 | 7.0167 | -0.183 (-2.55%) | 48,167,011 |
| 16 Aug 2018 | CNY | 6.8333 | 7.6667 | 6.8 | 7.2 | 7.2 | +0.158 (+2.25%) | 65,332,081 |
| 15 Aug 2018 | CNY | 7.3167 | 7.3167 | 7.0083 | 7.0417 | 7.0417 | -0.292 (-3.98%) | 33,476,946 |
| 14 Aug 2018 | CNY | 7.175 | 7.3917 | 7.15 | 7.3333 | 7.3333 | +0.125 (+1.73%) | 42,935,022 |
| 13 Aug 2018 | CNY | 7.0333 | 7.2333 | 6.9333 | 7.2083 | 7.2083 | 0.0 (0.0%) | 39,632,782 |
| 10 Aug 2018 | CNY | 7.15 | 7.35 | 7.0833 | 7.2083 | 7.2083 | +0.017 (+0.23%) | 35,706,258 |
| 9 Aug 2018 | CNY | 7.0417 | 7.4417 | 6.9167 | 7.1917 | 7.1917 | +0.125 (+1.77%) | 51,530,320 |
| 8 Aug 2018 | CNY | 7.5667 | 7.6 | 7.0083 | 7.0667 | 7.0667 | -0.617 (-8.03%) | 54,284,402 |
| 7 Aug 2018 | CNY | 7.5417 | 7.725 | 7.3167 | 7.6833 | 7.6833 | +0.167 (+2.22%) | 51,997,645 |
| 6 Aug 2018 | CNY | 7.3833 | 7.6167 | 7.3083 | 7.5167 | 7.5167 | +0.075 (+1.01%) | 38,532,241 |
| 3 Aug 2018 | CNY | 7.5917 | 7.65 | 7.4 | 7.4417 | 7.4417 | -0.183 (-2.40%) | 35,461,947 |
| 2 Aug 2018 | CNY | 7.95 | 8.0333 | 7.4167 | 7.625 | 7.625 | -0.475 (-5.86%) | 58,065,127 |
| 1 Aug 2018 | CNY | 8.4 | 8.4833 | 8.0833 | 8.1 | 8.1 | -0.317 (-3.76%) | 48,444,760 |
| 31 Jul 2018 | CNY | 8.5 | 8.55 | 8.275 | 8.4167 | 8.4167 | -0.075 (-0.88%) | 37,681,347 |
| 30 Jul 2018 | CNY | 8.7333 | 8.9083 | 8.35 | 8.4917 | 8.4917 | -0.375 (-4.23%) | 57,097,215 |
| 27 Jul 2018 | CNY | 8.7667 | 9.0333 | 8.725 | 8.8667 | 8.8667 | +0.025 (+0.28%) | 42,482,112 |
| 26 Jul 2018 | CNY | 9.1417 | 9.1583 | 8.75 | 8.8417 | 8.8417 | -0.392 (-4.24%) | 73,600,257 |
| 25 Jul 2018 | CNY | 9.3333 | 9.4167 | 9.0833 | 9.2333 | 9.2333 | -0.192 (-2.03%) | 80,469,222 |
| 24 Jul 2018 | CNY | 9.0667 | 9.9 | 9.0167 | 9.425 | 9.425 | +0.275 (+3.01%) | 132,017,830 |
