| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 8.8557 | 8.9213 | 8.586 | 8.7464 | 8.7464 | -0.211 (-2.36%) | 3,679,618 |
| 31 Aug 2018 | CNY | 8.7682 | 9.0598 | 8.7682 | 8.9577 | 8.9577 | +0.157 (+1.78%) | 3,814,220 |
| 30 Aug 2018 | CNY | 9.0124 | 9.0926 | 8.7536 | 8.801 | 8.801 | -0.273 (-3.01%) | 2,474,599 |
| 29 Aug 2018 | CNY | 9.0525 | 9.1983 | 9.0124 | 9.0743 | 9.0743 | -0.022 (-0.24%) | 2,225,076 |
| 28 Aug 2018 | CNY | 9.1983 | 9.1983 | 9.0088 | 9.0962 | 9.0962 | -0.095 (-1.03%) | 3,857,114 |
| 27 Aug 2018 | CNY | 9.1108 | 9.2639 | 9.0561 | 9.191 | 9.191 | +0.051 (+0.56%) | 4,697,258 |
| 24 Aug 2018 | CNY | 8.8703 | 9.4752 | 8.7901 | 9.1399 | 9.1399 | +0.302 (+3.42%) | 6,199,502 |
| 23 Aug 2018 | CNY | 8.6443 | 8.9432 | 8.637 | 8.8375 | 8.8375 | +0.16 (+1.85%) | 3,516,496 |
| 22 Aug 2018 | CNY | 8.8265 | 8.8593 | 8.637 | 8.6771 | 8.6771 | -0.164 (-1.85%) | 3,094,847 |
| 21 Aug 2018 | CNY | 8.8375 | 8.9432 | 8.7099 | 8.8411 | 8.8411 | +0.033 (+0.37%) | 4,068,912 |
| 20 Aug 2018 | CNY | 8.7318 | 8.8593 | 8.6735 | 8.8083 | 8.8083 | +0.12 (+1.38%) | 4,187,615 |
| 17 Aug 2018 | CNY | 9.0634 | 9.1472 | 8.5641 | 8.6881 | 8.6881 | -0.321 (-3.56%) | 6,448,067 |
| 16 Aug 2018 | CNY | 8.9541 | 9.1655 | 8.7099 | 9.0088 | 9.0088 | -0.004 (-0.04%) | 5,150,542 |
| 15 Aug 2018 | CNY | 9.0415 | 9.3185 | 8.8921 | 9.0124 | 9.0124 | -0.113 (-1.24%) | 5,695,775 |
| 14 Aug 2018 | CNY | 8.9322 | 9.18 | 8.7901 | 9.1254 | 9.1254 | +0.139 (+1.54%) | 7,396,528 |
| 13 Aug 2018 | CNY | 8.3054 | 9.0343 | 8.2908 | 8.9869 | 8.9869 | +0.605 (+7.22%) | 8,006,736 |
| 10 Aug 2018 | CNY | 8.1706 | 8.422 | 8.1305 | 8.3819 | 8.3819 | +0.16 (+1.95%) | 4,892,444 |
| 9 Aug 2018 | CNY | 7.9009 | 8.2872 | 7.9009 | 8.2216 | 8.2216 | +0.281 (+3.53%) | 4,351,764 |
| 8 Aug 2018 | CNY | 8.0758 | 8.1924 | 7.8608 | 7.941 | 7.941 | -0.157 (-1.94%) | 4,495,882 |
| 7 Aug 2018 | CNY | 7.6895 | 8.1195 | 7.6895 | 8.0977 | 8.0977 | +0.415 (+5.41%) | 5,847,960 |
| 6 Aug 2018 | CNY | 7.8535 | 8.0139 | 7.5802 | 7.6822 | 7.6822 | -0.164 (-2.09%) | 4,267,359 |
| 3 Aug 2018 | CNY | 7.9847 | 8.043 | 7.766 | 7.8462 | 7.8462 | -0.157 (-1.96%) | 4,847,715 |
| 2 Aug 2018 | CNY | 8.637 | 8.6771 | 7.8353 | 8.0029 | 8.0029 | -0.696 (-8.00%) | 8,632,624 |
| 1 Aug 2018 | CNY | 8.7209 | 8.812 | 8.6261 | 8.699 | 8.699 | +0.029 (+0.34%) | 4,312,854 |
| 31 Jul 2018 | CNY | 8.6553 | 8.7719 | 8.5751 | 8.6698 | 8.6698 | +0.025 (+0.29%) | 3,524,722 |
| 30 Jul 2018 | CNY | 8.8083 | 8.9468 | 8.5824 | 8.6443 | 8.6443 | -0.124 (-1.41%) | 4,840,580 |
| 27 Jul 2018 | CNY | 8.7755 | 8.9359 | 8.7136 | 8.7682 | 8.7682 | +0.069 (+0.80%) | 4,985,848 |
| 26 Jul 2018 | CNY | 8.9577 | 8.9723 | 8.6808 | 8.699 | 8.699 | -0.193 (-2.17%) | 7,713,384 |
| 25 Jul 2018 | CNY | 9.1108 | 9.1655 | 8.8229 | 8.8921 | 8.8921 | -0.295 (-3.21%) | 7,193,944 |
| 24 Jul 2018 | CNY | 9.2128 | 9.4388 | 9.1327 | 9.1873 | 9.1873 | +0.058 (+0.64%) | 8,275,684 |
