| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 6.4685 | 6.5303 | 6.3876 | 6.4875 | 6.4875 | -0.014 (-0.22%) | 1,303,339 |
| 20 Aug 2018 | CNY | 6.4495 | 6.5303 | 6.3258 | 6.5018 | 6.5018 | -0.033 (-0.51%) | 1,423,182 |
| 17 Aug 2018 | CNY | 6.5636 | 6.7063 | 6.4304 | 6.5351 | 6.5351 | -0.157 (-2.34%) | 2,998,585 |
| 16 Aug 2018 | CNY | 6.3543 | 7.063 | 6.302 | 6.692 | 6.692 | +0.271 (+4.22%) | 3,481,529 |
| 15 Aug 2018 | CNY | 6.478 | 6.4875 | 6.3401 | 6.4209 | 6.4209 | -0.038 (-0.59%) | 1,366,414 |
| 14 Aug 2018 | CNY | 6.4495 | 6.4923 | 6.3924 | 6.459 | 6.459 | +0.019 (+0.30%) | 1,223,926 |
| 13 Aug 2018 | CNY | 6.4637 | 6.4637 | 6.2782 | 6.44 | 6.44 | -0.033 (-0.51%) | 1,487,283 |
| 10 Aug 2018 | CNY | 6.4637 | 6.4923 | 6.3876 | 6.4733 | 6.4733 | +0.057 (+0.89%) | 1,291,595 |
| 9 Aug 2018 | CNY | 6.2973 | 6.4685 | 6.283 | 6.4162 | 6.4162 | +0.119 (+1.89%) | 1,617,610 |
| 8 Aug 2018 | CNY | 6.4257 | 6.4923 | 6.2782 | 6.2973 | 6.2973 | -0.181 (-2.79%) | 1,330,701 |
| 7 Aug 2018 | CNY | 6.2878 | 6.4923 | 6.2307 | 6.478 | 6.478 | +0.181 (+2.87%) | 1,522,683 |
| 6 Aug 2018 | CNY | 6.6112 | 6.635 | 6.264 | 6.2973 | 6.2973 | -0.181 (-2.79%) | 1,781,658 |
| 3 Aug 2018 | CNY | 6.5446 | 6.6254 | 6.4733 | 6.478 | 6.478 | -0.062 (-0.94%) | 1,360,317 |
| 2 Aug 2018 | CNY | 6.9394 | 6.9679 | 6.3972 | 6.5398 | 6.5398 | -0.385 (-5.56%) | 3,005,734 |
| 1 Aug 2018 | CNY | 7.0297 | 7.1153 | 6.9013 | 6.9251 | 6.9251 | -0.105 (-1.49%) | 1,627,911 |
| 31 Jul 2018 | CNY | 6.9108 | 7.0488 | 6.9013 | 7.0297 | 7.0297 | +0.119 (+1.72%) | 1,753,720 |
| 30 Jul 2018 | CNY | 7.0488 | 7.1106 | 6.8823 | 6.9108 | 6.9108 | -0.152 (-2.15%) | 2,100,847 |
| 27 Jul 2018 | CNY | 7.1581 | 7.2152 | 7.025 | 7.063 | 7.063 | -0.095 (-1.33%) | 2,340,873 |
| 26 Jul 2018 | CNY | 7.1581 | 7.1914 | 7.0107 | 7.1581 | 7.1581 | 0.0 (0.0%) | 2,849,593 |
| 25 Jul 2018 | CNY | 7.3246 | 7.3341 | 7.1439 | 7.1581 | 7.1581 | -0.2 (-2.72%) | 4,034,131 |
| 24 Jul 2018 | CNY | 7.3389 | 7.4007 | 7.22 | 7.3579 | 7.3579 | -0.009 (-0.13%) | 5,310,587 |
| 23 Jul 2018 | CNY | 7.1344 | 7.4578 | 7.0963 | 7.3674 | 7.3674 | +0.176 (+2.45%) | 6,378,850 |
| 20 Jul 2018 | CNY | 7.0963 | 7.2342 | 7.0107 | 7.1914 | 7.1914 | +0.038 (+0.53%) | 5,237,762 |
| 19 Jul 2018 | CNY | 6.9584 | 7.1629 | 6.9156 | 7.1534 | 7.1534 | +0.262 (+3.80%) | 6,199,095 |
| 18 Jul 2018 | CNY | 6.8728 | 7.0583 | 6.8728 | 6.8918 | 6.8918 | -0.086 (-1.23%) | 2,334,830 |
| 17 Jul 2018 | CNY | 6.9203 | 7.0297 | 6.8728 | 6.9774 | 6.9774 | -0.029 (-0.41%) | 2,154,656 |
| 16 Jul 2018 | CNY | 6.9869 | 7.0345 | 6.9013 | 7.006 | 7.006 | +0.014 (+0.20%) | 2,107,138 |
| 13 Jul 2018 | CNY | 6.8966 | 7.0488 | 6.8966 | 6.9917 | 6.9917 | +0.062 (+0.89%) | 3,689,246 |
| 12 Jul 2018 | CNY | 6.7111 | 7.0297 | 6.7111 | 6.9298 | 6.9298 | +0.214 (+3.19%) | 4,557,437 |
| 11 Jul 2018 | CNY | 6.8014 | 6.8014 | 6.6064 | 6.7158 | 6.7158 | -0.204 (-2.96%) | 3,236,226 |
