| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 8.4 | 8.4 | 8.2667 | 8.3333 | 8.3333 | -0.05 (-0.60%) | 612,309 |
| 23 Aug 2018 | CNY | 8.325 | 8.3833 | 8.2167 | 8.3833 | 8.3833 | +0.075 (+0.90%) | 731,853 |
| 22 Aug 2018 | CNY | 8.3583 | 8.3667 | 8.25 | 8.3083 | 8.3083 | -0.025 (-0.30%) | 735,789 |
| 21 Aug 2018 | CNY | 8.2667 | 8.3583 | 8.1833 | 8.3333 | 8.3333 | +0.092 (+1.11%) | 704,515 |
| 20 Aug 2018 | CNY | 8.15 | 8.2417 | 8 | 8.2417 | 8.2417 | +0.092 (+1.13%) | 629,064 |
| 17 Aug 2018 | CNY | 8.2583 | 8.275 | 8.0917 | 8.15 | 8.15 | -0.05 (-0.61%) | 572,676 |
| 16 Aug 2018 | CNY | 8.1667 | 8.2917 | 8.1083 | 8.2 | 8.2 | -0.025 (-0.30%) | 556,332 |
| 15 Aug 2018 | CNY | 8.3333 | 8.375 | 8.175 | 8.225 | 8.225 | -0.108 (-1.30%) | 740,964 |
| 14 Aug 2018 | CNY | 8.325 | 8.375 | 8.2833 | 8.3333 | 8.3333 | +0.033 (+0.40%) | 512,748 |
| 13 Aug 2018 | CNY | 8.1917 | 8.35 | 8.1917 | 8.3 | 8.3 | -0.025 (-0.30%) | 538,732 |
| 10 Aug 2018 | CNY | 8.2833 | 8.3917 | 8.275 | 8.325 | 8.325 | +0.017 (+0.20%) | 632,280 |
| 9 Aug 2018 | CNY | 8.0917 | 8.375 | 8.0917 | 8.3083 | 8.3083 | +0.192 (+2.36%) | 1,076,844 |
| 8 Aug 2018 | CNY | 8.3917 | 8.3917 | 8.0917 | 8.1167 | 8.1167 | -0.233 (-2.79%) | 801,888 |
| 7 Aug 2018 | CNY | 8.25 | 8.3833 | 8.1833 | 8.35 | 8.35 | +0.133 (+1.62%) | 960,552 |
| 6 Aug 2018 | CNY | 8.175 | 8.3083 | 8.1 | 8.2167 | 8.2167 | -0.008 (-0.10%) | 580,500 |
| 3 Aug 2018 | CNY | 8.2917 | 8.3333 | 8.1833 | 8.225 | 8.225 | -0.033 (-0.40%) | 601,980 |
| 2 Aug 2018 | CNY | 8.6667 | 8.6667 | 8.1 | 8.2583 | 8.2583 | -0.35 (-4.07%) | 1,742,844 |
| 1 Aug 2018 | CNY | 8.9 | 8.9 | 8.5833 | 8.6083 | 8.6083 | -0.242 (-2.73%) | 1,048,972 |
| 31 Jul 2018 | CNY | 9.0083 | 9.0833 | 8.7917 | 8.85 | 8.85 | -0.2 (-2.21%) | 1,836,360 |
| 30 Jul 2018 | CNY | 9.1083 | 9.1583 | 9.0417 | 9.05 | 9.05 | -0.142 (-1.54%) | 1,054,944 |
| 27 Jul 2018 | CNY | 9.0667 | 9.3917 | 8.9167 | 9.1917 | 9.1917 | +0.033 (+0.36%) | 2,585,784 |
| 26 Jul 2018 | CNY | 8.8833 | 9.3583 | 8.7417 | 9.1583 | 9.1583 | +0.275 (+3.10%) | 6,168,500 |
| 25 Jul 2018 | CNY | 9.0333 | 9.1833 | 8.8 | 8.8833 | 8.8833 | -0.108 (-1.21%) | 2,382,072 |
| 24 Jul 2018 | CNY | 8.9167 | 9.05 | 8.8417 | 8.9917 | 8.9917 | +0.1 (+1.12%) | 2,670,900 |
| 23 Jul 2018 | CNY | 8.7083 | 8.975 | 8.675 | 8.8917 | 8.8917 | +0.192 (+2.20%) | 2,328,840 |
| 20 Jul 2018 | CNY | 8.6917 | 8.7667 | 8.625 | 8.7 | 8.7 | +0.008 (+0.10%) | 861,370 |
| 19 Jul 2018 | CNY | 8.75 | 8.7917 | 8.675 | 8.6917 | 8.6917 | -0.1 (-1.14%) | 1,583,304 |
| 18 Jul 2018 | CNY | 8.7083 | 8.9917 | 8.6333 | 8.7917 | 8.7917 | +0.133 (+1.54%) | 4,449,085 |
| 17 Jul 2018 | CNY | 8.6 | 8.6667 | 8.5083 | 8.6583 | 8.6583 | +0.033 (+0.39%) | 1,182,888 |
| 16 Jul 2018 | CNY | 8.6083 | 8.6333 | 8.5083 | 8.625 | 8.625 | +0.017 (+0.19%) | 716,284 |
