| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 6.2857 | 6.55 | 6.0571 | 6.4929 | 6.4929 | +0.071 (+1.11%) | 29,387,986 |
| 31 Aug 2018 | CNY | 6.1929 | 6.5571 | 6.1286 | 6.4214 | 6.4214 | +0.293 (+4.78%) | 38,714,340 |
| 30 Aug 2018 | CNY | 6.0357 | 6.3786 | 5.8929 | 6.1286 | 6.1286 | +0.093 (+1.54%) | 27,294,779 |
| 29 Aug 2018 | CNY | 5.9714 | 6.1286 | 5.9357 | 6.0357 | 6.0357 | +0.014 (+0.24%) | 21,699,679 |
| 28 Aug 2018 | CNY | 6.3429 | 6.4 | 5.9714 | 6.0214 | 6.0214 | -0.607 (-9.16%) | 43,794,202 |
| 27 Aug 2018 | CNY | 6.4286 | 6.7571 | 6.2143 | 6.6286 | 6.6286 | +0.486 (+7.91%) | 58,571,328 |
| 24 Aug 2018 | CNY | 5.7071 | 6.1429 | 5.6429 | 6.1429 | 6.1429 | +0.557 (+9.98%) | 19,110,193 |
| 23 Aug 2018 | CNY | 5.5214 | 5.6143 | 5.4571 | 5.5857 | 5.5857 | +0.043 (+0.77%) | 7,811,720 |
| 22 Aug 2018 | CNY | 5.7643 | 5.7643 | 5.5429 | 5.5429 | 5.5429 | -0.207 (-3.60%) | 9,437,820 |
| 21 Aug 2018 | CNY | 5.5786 | 5.75 | 5.5071 | 5.75 | 5.75 | +0.157 (+2.81%) | 11,865,849 |
| 20 Aug 2018 | CNY | 5.6357 | 5.6857 | 5.3929 | 5.5929 | 5.5929 | -0.007 (-0.13%) | 9,241,313 |
| 17 Aug 2018 | CNY | 5.9857 | 6.0214 | 5.5 | 5.6 | 5.6 | -0.279 (-4.74%) | 12,623,713 |
| 16 Aug 2018 | CNY | 5.8786 | 6.05 | 5.7143 | 5.8786 | 5.8786 | -0.193 (-3.18%) | 12,968,209 |
| 15 Aug 2018 | CNY | 6.1643 | 6.3714 | 6.0643 | 6.0714 | 6.0714 | -0.121 (-1.96%) | 15,895,373 |
| 14 Aug 2018 | CNY | 6.25 | 6.3929 | 6.1857 | 6.1929 | 6.1929 | -0.007 (-0.11%) | 14,091,467 |
| 13 Aug 2018 | CNY | 6.3714 | 6.4143 | 5.9143 | 6.2 | 6.2 | -0.336 (-5.14%) | 21,561,751 |
| 10 Aug 2018 | CNY | 6.7143 | 6.8429 | 6.5143 | 6.5357 | 6.5357 | -0.214 (-3.17%) | 19,676,000 |
| 9 Aug 2018 | CNY | 6.6143 | 6.85 | 6.4286 | 6.75 | 6.75 | +0.007 (+0.11%) | 24,586,954 |
| 8 Aug 2018 | CNY | 6.7143 | 6.9714 | 6.6214 | 6.7429 | 6.7429 | -0.029 (-0.42%) | 28,960,260 |
| 7 Aug 2018 | CNY | 6.4357 | 6.8429 | 6.4357 | 6.7714 | 6.7714 | +0.164 (+2.49%) | 25,160,788 |
| 6 Aug 2018 | CNY | 6.4929 | 6.8929 | 6.3714 | 6.6071 | 6.6071 | -0.086 (-1.28%) | 19,997,286 |
| 3 Aug 2018 | CNY | 6.7643 | 6.9929 | 6.6286 | 6.6929 | 6.6929 | -0.286 (-4.09%) | 31,901,990 |
| 2 Aug 2018 | CNY | 6.5643 | 7 | 6.0786 | 6.9786 | 6.9786 | +0.393 (+5.97%) | 37,364,425 |
| 1 Aug 2018 | CNY | 6.4 | 7 | 6.4 | 6.5857 | 6.5857 | +0.157 (+2.44%) | 40,763,354 |
| 31 Jul 2018 | CNY | 6.1357 | 6.4857 | 5.9571 | 6.4286 | 6.4286 | +0.2 (+3.21%) | 26,780,002 |
| 30 Jul 2018 | CNY | 6.2357 | 6.5929 | 6.1643 | 6.2286 | 6.2286 | -0.171 (-2.68%) | 26,344,567 |
| 27 Jul 2018 | CNY | 7 | 7 | 6.4 | 6.4 | 6.4 | -0.714 (-10.04%) | 46,172,180 |
| 26 Jul 2018 | CNY | 7 | 7.5071 | 6.4286 | 7.1143 | 7.1143 | +1.479 (+26.24%) | 64,002,485 |
| 23 Jul 2018 | CNY | 5.5929 | 5.6714 | 5.5143 | 5.6357 | 5.6357 | +0.079 (+1.41%) | 11,993,102 |
| 20 Jul 2018 | CNY | 5.5357 | 5.6214 | 5.5071 | 5.5571 | 5.5571 | -0.064 (-1.14%) | 11,050,342 |
