| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 6.8615 | 6.8692 | 6.7154 | 6.7692 | 6.7692 | -0.046 (-0.68%) | 420,555 |
| 23 Aug 2018 | CNY | 6.7539 | 6.8923 | 6.7231 | 6.8154 | 6.8154 | +0.046 (+0.68%) | 651,852 |
| 22 Aug 2018 | CNY | 6.8385 | 6.8385 | 6.6923 | 6.7692 | 6.7692 | -0.077 (-1.12%) | 552,864 |
| 21 Aug 2018 | CNY | 6.8 | 6.9 | 6.7077 | 6.8462 | 6.8462 | +0.069 (+1.02%) | 544,230 |
| 20 Aug 2018 | CNY | 6.8385 | 6.9308 | 6.6154 | 6.7769 | 6.7769 | -0.062 (-0.90%) | 939,363 |
| 17 Aug 2018 | CNY | 7 | 7.1077 | 6.8385 | 6.8385 | 6.8385 | -0.154 (-2.20%) | 636,998 |
| 16 Aug 2018 | CNY | 7.0308 | 7.1539 | 6.8462 | 6.9923 | 6.9923 | -0.038 (-0.55%) | 616,720 |
| 15 Aug 2018 | CNY | 7.2846 | 7.3308 | 6.9539 | 7.0308 | 7.0308 | -0.3 (-4.09%) | 1,181,310 |
| 14 Aug 2018 | CNY | 7.5308 | 7.5308 | 7.2923 | 7.3308 | 7.3308 | -0.223 (-2.95%) | 2,582,906 |
| 13 Aug 2018 | CNY | 7.0308 | 7.7692 | 6.9231 | 7.5539 | 7.5539 | +0.469 (+6.62%) | 2,098,432 |
| 10 Aug 2018 | CNY | 6.9846 | 7.1 | 6.9539 | 7.0846 | 7.0846 | +0.046 (+0.65%) | 622,440 |
| 9 Aug 2018 | CNY | 6.7769 | 7.0846 | 6.7154 | 7.0385 | 7.0385 | +0.185 (+2.69%) | 766,480 |
| 8 Aug 2018 | CNY | 6.9846 | 7.0308 | 6.7846 | 6.8539 | 6.8539 | -0.185 (-2.62%) | 512,720 |
| 7 Aug 2018 | CNY | 6.7846 | 7.0539 | 6.7308 | 7.0385 | 7.0385 | +0.215 (+3.16%) | 867,360 |
| 6 Aug 2018 | CNY | 6.9692 | 7.0846 | 6.7462 | 6.8231 | 6.8231 | -0.192 (-2.74%) | 705,640 |
| 3 Aug 2018 | CNY | 7.0769 | 7.1077 | 7 | 7.0154 | 7.0154 | -0.046 (-0.65%) | 571,610 |
| 2 Aug 2018 | CNY | 7.3539 | 7.3539 | 6.9231 | 7.0615 | 7.0615 | -0.315 (-4.28%) | 1,438,749 |
| 1 Aug 2018 | CNY | 7.3923 | 7.6385 | 7.3077 | 7.3769 | 7.3769 | -0.031 (-0.42%) | 1,915,027 |
| 31 Jul 2018 | CNY | 7.2692 | 7.4308 | 7.2615 | 7.4077 | 7.4077 | +0.115 (+1.58%) | 792,053 |
| 30 Jul 2018 | CNY | 7.5385 | 7.5385 | 7.2308 | 7.2923 | 7.2923 | -0.185 (-2.47%) | 1,169,350 |
| 27 Jul 2018 | CNY | 7.6385 | 7.6769 | 7.4615 | 7.4769 | 7.4769 | -0.177 (-2.31%) | 915,330 |
| 26 Jul 2018 | CNY | 7.5692 | 7.6923 | 7.5308 | 7.6539 | 7.6539 | +0.054 (+0.71%) | 1,465,033 |
| 25 Jul 2018 | CNY | 7.6923 | 7.6923 | 7.5462 | 7.6 | 7.6 | -0.061 (-0.80%) | 1,234,933 |
| 24 Jul 2018 | CNY | 7.3539 | 7.6769 | 7.3539 | 7.6615 | 7.6615 | +0.3 (+4.08%) | 2,273,092 |
| 23 Jul 2018 | CNY | 7.3462 | 7.4077 | 7.1923 | 7.3615 | 7.3615 | +0.015 (+0.21%) | 915,369 |
| 20 Jul 2018 | CNY | 7.1923 | 7.4308 | 7.1154 | 7.3462 | 7.3462 | +0.077 (+1.06%) | 1,245,010 |
| 19 Jul 2018 | CNY | 7.4615 | 7.5077 | 7.2308 | 7.2692 | 7.2692 | -0.192 (-2.58%) | 729,599 |
| 18 Jul 2018 | CNY | 7.5769 | 7.6231 | 7.4231 | 7.4615 | 7.4615 | -0.115 (-1.52%) | 711,332 |
| 17 Jul 2018 | CNY | 7.5923 | 7.6154 | 7.3846 | 7.5769 | 7.5769 | -0.015 (-0.20%) | 827,232 |
| 16 Jul 2018 | CNY | 7.5385 | 7.6692 | 7.5 | 7.5923 | 7.5923 | +0.008 (+0.10%) | 461,536 |
