| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 9.6 | 9.8 | 9.59 | 9.71 | 9.71 | +0.06 (+0.62%) | 19,212,467 |
| 24 Aug 2018 | CNY | 9.82 | 9.88 | 9.62 | 9.65 | 9.65 | -0.26 (-2.62%) | 29,223,320 |
| 23 Aug 2018 | CNY | 9.95 | 10.45 | 9.87 | 9.91 | 9.91 | +0.22 (+2.27%) | 57,871,295 |
| 22 Aug 2018 | CNY | 9.4 | 9.84 | 9.4 | 9.69 | 9.69 | +0.16 (+1.68%) | 31,496,906 |
| 21 Aug 2018 | CNY | 8.99 | 9.55 | 8.95 | 9.53 | 9.53 | +0.55 (+6.12%) | 27,503,908 |
| 20 Aug 2018 | CNY | 8.89 | 9.05 | 8.77 | 8.98 | 8.98 | +0.03 (+0.34%) | 9,756,459 |
| 17 Aug 2018 | CNY | 9.17 | 9.26 | 8.9 | 8.95 | 8.95 | -0.19 (-2.08%) | 10,795,196 |
| 16 Aug 2018 | CNY | 9.2 | 9.4 | 9.08 | 9.14 | 9.14 | -0.22 (-2.35%) | 10,790,058 |
| 15 Aug 2018 | CNY | 9.32 | 9.47 | 9.15 | 9.36 | 9.36 | +0.1 (+1.08%) | 18,148,456 |
| 14 Aug 2018 | CNY | 9.23 | 9.37 | 9.22 | 9.26 | 9.26 | +0.03 (+0.33%) | 10,631,318 |
| 13 Aug 2018 | CNY | 9.16 | 9.27 | 9.06 | 9.23 | 9.23 | -0.13 (-1.39%) | 11,817,657 |
| 10 Aug 2018 | CNY | 9.2 | 9.49 | 9.18 | 9.36 | 9.36 | +0.06 (+0.65%) | 10,223,668 |
| 9 Aug 2018 | CNY | 9.02 | 9.44 | 9.02 | 9.3 | 9.3 | +0.09 (+0.98%) | 16,463,921 |
| 8 Aug 2018 | CNY | 9.08 | 9.35 | 9.08 | 9.21 | 9.21 | -0.02 (-0.22%) | 13,725,678 |
| 7 Aug 2018 | CNY | 9.09 | 9.34 | 9.02 | 9.23 | 9.23 | +0.22 (+2.44%) | 13,606,336 |
| 6 Aug 2018 | CNY | 9.4 | 9.51 | 8.98 | 9.01 | 9.01 | -0.4 (-4.25%) | 17,682,596 |
| 3 Aug 2018 | CNY | 9.51 | 9.65 | 9.4 | 9.41 | 9.41 | -0.12 (-1.26%) | 12,932,328 |
| 2 Aug 2018 | CNY | 9.99 | 9.99 | 9.3 | 9.53 | 9.53 | -0.51 (-5.08%) | 24,749,260 |
| 1 Aug 2018 | CNY | 10.3 | 10.38 | 10.02 | 10.04 | 10.04 | -0.39 (-3.74%) | 23,136,911 |
| 31 Jul 2018 | CNY | 10.56 | 10.64 | 10.31 | 10.43 | 10.43 | -0.12 (-1.14%) | 22,376,287 |
| 30 Jul 2018 | CNY | 10.28 | 10.78 | 10.27 | 10.55 | 10.55 | +0.13 (+1.25%) | 40,568,272 |
| 27 Jul 2018 | CNY | 10.09 | 10.68 | 10.09 | 10.42 | 10.42 | +0.4 (+3.99%) | 46,625,542 |
| 26 Jul 2018 | CNY | 10.24 | 10.24 | 10 | 10.02 | 10.02 | -0.15 (-1.47%) | 14,209,091 |
| 25 Jul 2018 | CNY | 10.11 | 10.35 | 10.02 | 10.17 | 10.17 | +0.09 (+0.89%) | 21,877,760 |
| 24 Jul 2018 | CNY | 9.91 | 10.23 | 9.84 | 10.08 | 10.08 | +0.17 (+1.72%) | 21,323,941 |
| 23 Jul 2018 | CNY | 9.8 | 9.99 | 9.72 | 9.91 | 9.91 | +0.06 (+0.61%) | 13,124,572 |
| 20 Jul 2018 | CNY | 9.77 | 9.87 | 9.67 | 9.85 | 9.85 | +0.08 (+0.82%) | 10,401,418 |
| 19 Jul 2018 | CNY | 9.95 | 10.05 | 9.73 | 9.77 | 9.77 | -0.2 (-2.01%) | 11,284,450 |
| 18 Jul 2018 | CNY | 10.18 | 10.2 | 9.96 | 9.97 | 9.97 | -0.23 (-2.25%) | 18,577,852 |
| 17 Jul 2018 | CNY | 9.68 | 10.35 | 9.68 | 10.2 | 10.2 | +0.53 (+5.48%) | 32,348,278 |
