| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 6.95 | 7.3 | 6.92 | 7 | 7 | +0.09 (+1.30%) | 6,198,700 |
| 29 Aug 2018 | CNY | 7.02 | 7.02 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 1,741,803 |
| 28 Aug 2018 | CNY | 6.97 | 7.04 | 6.95 | 7 | 7 | +0.03 (+0.43%) | 2,732,401 |
| 27 Aug 2018 | CNY | 6.89 | 7 | 6.83 | 6.97 | 6.97 | +0.08 (+1.16%) | 2,740,226 |
| 24 Aug 2018 | CNY | 6.98 | 6.98 | 6.85 | 6.89 | 6.89 | -0.15 (-2.13%) | 3,953,223 |
| 23 Aug 2018 | CNY | 7.02 | 7.12 | 6.94 | 7.04 | 7.04 | -0.16 (-2.22%) | 7,540,372 |
| 22 Aug 2018 | CNY | 6.92 | 7.52 | 6.91 | 7.2 | 7.2 | +0.36 (+5.26%) | 11,566,648 |
| 21 Aug 2018 | CNY | 6.75 | 6.87 | 6.72 | 6.84 | 6.84 | +0.09 (+1.33%) | 1,937,946 |
| 20 Aug 2018 | CNY | 6.68 | 6.84 | 6.58 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,006,614 |
| 17 Aug 2018 | CNY | 6.97 | 7.05 | 6.72 | 6.76 | 6.76 | -0.13 (-1.89%) | 2,233,000 |
| 16 Aug 2018 | CNY | 7.02 | 7.02 | 6.76 | 6.89 | 6.89 | -0.14 (-1.99%) | 2,095,446 |
| 15 Aug 2018 | CNY | 7.18 | 7.2 | 7.01 | 7.03 | 7.03 | -0.15 (-2.09%) | 2,241,000 |
| 14 Aug 2018 | CNY | 7.18 | 7.29 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 2,395,204 |
| 13 Aug 2018 | CNY | 7.18 | 7.21 | 7.02 | 7.17 | 7.17 | -0.05 (-0.69%) | 2,597,900 |
| 10 Aug 2018 | CNY | 7.26 | 7.29 | 7.16 | 7.22 | 7.22 | -0.04 (-0.55%) | 2,383,700 |
| 9 Aug 2018 | CNY | 7.21 | 7.33 | 7.12 | 7.26 | 7.26 | +0.08 (+1.11%) | 4,156,314 |
| 8 Aug 2018 | CNY | 7.2 | 7.27 | 7.13 | 7.18 | 7.18 | -0.04 (-0.55%) | 2,506,200 |
| 7 Aug 2018 | CNY | 6.97 | 7.27 | 6.97 | 7.22 | 7.22 | +0.25 (+3.59%) | 3,355,852 |
| 6 Aug 2018 | CNY | 7 | 7.13 | 6.84 | 6.97 | 6.97 | -0.16 (-2.24%) | 2,458,991 |
| 3 Aug 2018 | CNY | 7.12 | 7.28 | 6.99 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,464,500 |
| 2 Aug 2018 | CNY | 7.36 | 7.4 | 6.9 | 7.05 | 7.05 | -0.34 (-4.60%) | 3,586,195 |
| 1 Aug 2018 | CNY | 7.57 | 7.62 | 7.38 | 7.39 | 7.39 | -0.15 (-1.99%) | 2,206,091 |
| 31 Jul 2018 | CNY | 7.52 | 7.6 | 7.48 | 7.54 | 7.54 | +0.01 (+0.13%) | 2,224,800 |
| 30 Jul 2018 | CNY | 7.75 | 7.79 | 7.46 | 7.53 | 7.53 | -0.28 (-3.59%) | 3,692,671 |
| 27 Jul 2018 | CNY | 7.74 | 7.95 | 7.63 | 7.81 | 7.81 | +0.08 (+1.03%) | 5,071,180 |
| 26 Jul 2018 | CNY | 7.7 | 7.75 | 7.63 | 7.73 | 7.73 | +0.05 (+0.65%) | 3,462,859 |
| 25 Jul 2018 | CNY | 7.58 | 7.69 | 7.56 | 7.68 | 7.68 | +0.06 (+0.79%) | 3,346,668 |
| 24 Jul 2018 | CNY | 7.41 | 7.62 | 7.41 | 7.62 | 7.62 | +0.2 (+2.70%) | 3,842,262 |
| 23 Jul 2018 | CNY | 7.4 | 7.44 | 7.32 | 7.42 | 7.42 | +0.01 (+0.13%) | 2,465,655 |
| 20 Jul 2018 | CNY | 7.47 | 7.48 | 7.31 | 7.41 | 7.41 | +0.02 (+0.27%) | 2,234,954 |
