| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 9.55 | 9.7857 | 9.4286 | 9.55 | 9.55 | -0.129 (-1.33%) | 5,921,624 |
| 20 Aug 2018 | CNY | 9.3286 | 9.6786 | 9.0714 | 9.6786 | 9.6786 | +0.357 (+3.83%) | 7,061,709 |
| 17 Aug 2018 | CNY | 9.2714 | 9.4286 | 9.2143 | 9.3214 | 9.3214 | +0.1 (+1.08%) | 2,917,880 |
| 16 Aug 2018 | CNY | 9.2357 | 9.3429 | 9.1643 | 9.2214 | 9.2214 | -0.114 (-1.22%) | 2,032,178 |
| 15 Aug 2018 | CNY | 9.4 | 9.5357 | 9.3071 | 9.3357 | 9.3357 | -0.107 (-1.14%) | 2,353,780 |
| 14 Aug 2018 | CNY | 9.4571 | 9.5929 | 9.3857 | 9.4429 | 9.4429 | -0.014 (-0.15%) | 2,386,427 |
| 13 Aug 2018 | CNY | 9.3714 | 9.5 | 9.2857 | 9.4571 | 9.4571 | +0.064 (+0.68%) | 2,450,324 |
| 10 Aug 2018 | CNY | 9.4143 | 9.5214 | 9.3643 | 9.3929 | 9.3929 | +0.029 (+0.31%) | 2,276,292 |
| 9 Aug 2018 | CNY | 9.0714 | 9.4857 | 9.0357 | 9.3643 | 9.3643 | +0.243 (+2.66%) | 4,825,577 |
| 8 Aug 2018 | CNY | 9.1929 | 9.2429 | 9 | 9.1214 | 9.1214 | -0.064 (-0.70%) | 3,130,929 |
| 7 Aug 2018 | CNY | 8.8714 | 9.3429 | 8.8143 | 9.1857 | 9.1857 | +0.3 (+3.38%) | 3,855,348 |
| 6 Aug 2018 | CNY | 9.0571 | 9.1714 | 8.6357 | 8.8857 | 8.8857 | -0.179 (-1.97%) | 4,575,865 |
| 3 Aug 2018 | CNY | 9.3429 | 9.4143 | 9.0643 | 9.0643 | 9.0643 | -0.336 (-3.57%) | 4,276,098 |
| 2 Aug 2018 | CNY | 9.8571 | 9.8643 | 9.2286 | 9.4 | 9.4 | -0.479 (-4.84%) | 6,329,234 |
| 1 Aug 2018 | CNY | 9.9429 | 10.1929 | 9.8714 | 9.8786 | 9.8786 | +0.007 (+0.07%) | 3,935,752 |
| 31 Jul 2018 | CNY | 9.95 | 10.05 | 9.8143 | 9.8714 | 9.8714 | -0.086 (-0.86%) | 2,270,058 |
| 30 Jul 2018 | CNY | 10.1429 | 10.2357 | 9.8429 | 9.9571 | 9.9571 | -0.257 (-2.52%) | 4,802,840 |
| 27 Jul 2018 | CNY | 10.2 | 10.3071 | 10.1429 | 10.2143 | 10.2143 | -0.029 (-0.28%) | 2,313,018 |
| 26 Jul 2018 | CNY | 10.55 | 10.6071 | 10.1429 | 10.2429 | 10.2429 | -0.336 (-3.17%) | 4,868,313 |
| 25 Jul 2018 | CNY | 10.5643 | 10.6214 | 10.45 | 10.5786 | 10.5786 | +0.029 (+0.27%) | 5,264,210 |
| 24 Jul 2018 | CNY | 10.2857 | 10.6286 | 10.2214 | 10.55 | 10.55 | +0.264 (+2.57%) | 7,867,857 |
| 23 Jul 2018 | CNY | 10.6429 | 10.6429 | 10.0786 | 10.2857 | 10.2857 | -0.107 (-1.03%) | 6,037,087 |
| 20 Jul 2018 | CNY | 10.3571 | 10.4571 | 10.2 | 10.3929 | 10.3929 | +0.071 (+0.69%) | 4,173,120 |
| 19 Jul 2018 | CNY | 10.4429 | 10.55 | 10.1929 | 10.3214 | 10.3214 | -0.186 (-1.77%) | 3,606,960 |
| 18 Jul 2018 | CNY | 10.3 | 10.7643 | 10.2929 | 10.5071 | 10.5071 | +0.207 (+2.01%) | 6,209,176 |
| 17 Jul 2018 | CNY | 10.4857 | 10.5 | 10.15 | 10.3 | 10.3 | -0.129 (-1.23%) | 3,637,678 |
| 16 Jul 2018 | CNY | 10.5357 | 10.65 | 10.35 | 10.4286 | 10.4286 | -0.15 (-1.42%) | 3,292,293 |
| 13 Jul 2018 | CNY | 10.5071 | 10.6714 | 10.4643 | 10.5786 | 10.5786 | +0.071 (+0.68%) | 2,989,842 |
| 12 Jul 2018 | CNY | 10.3571 | 10.6429 | 10.2357 | 10.5071 | 10.5071 | +0.2 (+1.94%) | 3,685,894 |
| 11 Jul 2018 | CNY | 10.0643 | 10.3429 | 9.9786 | 10.3071 | 10.3071 | +0.021 (+0.21%) | 4,069,039 |
