| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 8.76 | 8.83 | 8.68 | 8.74 | 8.74 | -0.02 (-0.23%) | 2,884,069 |
| 23 Aug 2018 | CNY | 8.69 | 8.83 | 8.64 | 8.76 | 8.76 | +0.08 (+0.92%) | 3,774,186 |
| 22 Aug 2018 | CNY | 8.95 | 8.95 | 8.61 | 8.68 | 8.68 | -0.29 (-3.23%) | 3,798,331 |
| 21 Aug 2018 | CNY | 8.72 | 9.04 | 8.72 | 8.97 | 8.97 | +0.19 (+2.16%) | 5,000,550 |
| 20 Aug 2018 | CNY | 8.83 | 8.95 | 8.51 | 8.78 | 8.78 | -0.09 (-1.01%) | 5,667,205 |
| 17 Aug 2018 | CNY | 9.25 | 9.32 | 8.85 | 8.87 | 8.87 | -0.33 (-3.59%) | 7,617,028 |
| 16 Aug 2018 | CNY | 9.05 | 9.48 | 8.96 | 9.2 | 9.2 | -0.17 (-1.81%) | 8,828,065 |
| 15 Aug 2018 | CNY | 9.5 | 9.83 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 15,556,651 |
| 14 Aug 2018 | CNY | 9.1 | 9.5 | 9.03 | 9.37 | 9.37 | +0.25 (+2.74%) | 10,750,405 |
| 13 Aug 2018 | CNY | 8.91 | 9.22 | 8.9 | 9.12 | 9.12 | -0.04 (-0.44%) | 5,673,856 |
| 10 Aug 2018 | CNY | 9.05 | 9.22 | 9.01 | 9.16 | 9.16 | +0.02 (+0.22%) | 5,436,753 |
| 9 Aug 2018 | CNY | 8.96 | 9.3 | 8.96 | 9.14 | 9.14 | +0.05 (+0.55%) | 9,242,116 |
| 8 Aug 2018 | CNY | 9.3 | 9.45 | 9.09 | 9.09 | 9.09 | -0.41 (-4.32%) | 12,750,522 |
| 7 Aug 2018 | CNY | 9.26 | 9.5 | 8.71 | 9.5 | 9.5 | +0.23 (+2.48%) | 23,301,059 |
| 6 Aug 2018 | CNY | 8.68 | 9.35 | 8.55 | 9.27 | 9.27 | +0.77 (+9.06%) | 21,965,560 |
| 3 Aug 2018 | CNY | 8.8 | 9.1 | 8.46 | 8.5 | 8.5 | -0.36 (-4.06%) | 6,869,014 |
| 2 Aug 2018 | CNY | 8.85 | 8.99 | 8.53 | 8.86 | 8.86 | -0.02 (-0.23%) | 9,230,278 |
| 1 Aug 2018 | CNY | 8.98 | 9.24 | 8.87 | 8.88 | 8.88 | -0.1 (-1.11%) | 5,998,670 |
| 31 Jul 2018 | CNY | 9.38 | 9.38 | 8.83 | 8.98 | 8.98 | -0.3 (-3.23%) | 8,128,975 |
| 30 Jul 2018 | CNY | 9.12 | 9.5 | 9.12 | 9.28 | 9.28 | +0.07 (+0.76%) | 7,811,313 |
| 27 Jul 2018 | CNY | 9.03 | 9.57 | 8.95 | 9.21 | 9.21 | +0.07 (+0.77%) | 10,763,501 |
| 26 Jul 2018 | CNY | 8.77 | 9.27 | 8.71 | 9.14 | 9.14 | +0.36 (+4.10%) | 11,818,500 |
| 25 Jul 2018 | CNY | 8.85 | 9.1 | 8.72 | 8.78 | 8.78 | -0.2 (-2.23%) | 9,887,641 |
| 24 Jul 2018 | CNY | 8.45 | 8.98 | 8.39 | 8.98 | 8.98 | +0.59 (+7.03%) | 15,608,055 |
| 23 Jul 2018 | CNY | 8.1 | 8.48 | 8.02 | 8.39 | 8.39 | +0.28 (+3.45%) | 9,338,741 |
| 20 Jul 2018 | CNY | 8.03 | 8.18 | 7.88 | 8.11 | 8.11 | +0.07 (+0.87%) | 6,092,957 |
| 19 Jul 2018 | CNY | 8.02 | 8.18 | 7.94 | 8.04 | 8.04 | -0.01 (-0.12%) | 6,650,414 |
| 18 Jul 2018 | CNY | 8.3 | 8.32 | 8.05 | 8.05 | 8.05 | -0.32 (-3.82%) | 9,556,820 |
| 17 Jul 2018 | CNY | 8.5 | 8.59 | 8.23 | 8.37 | 8.37 | +0.14 (+1.70%) | 17,332,695 |
| 16 Jul 2018 | CNY | 7.76 | 8.23 | 7.76 | 8.23 | 8.23 | +0.75 (+10.03%) | 10,113,865 |
