| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | CNY | 9.47 | 9.54 | 9.21 | 9.5 | 9.5 | -0.06 (-0.63%) | 13,984,089 |
| 10 Aug 2018 | CNY | 9.68 | 9.68 | 9.48 | 9.56 | 9.56 | -0.08 (-0.83%) | 12,650,608 |
| 9 Aug 2018 | CNY | 9.56 | 9.74 | 9.39 | 9.64 | 9.64 | +0.12 (+1.26%) | 24,190,015 |
| 8 Aug 2018 | CNY | 9.26 | 9.79 | 9.24 | 9.52 | 9.52 | +0.25 (+2.70%) | 29,476,904 |
| 7 Aug 2018 | CNY | 8.77 | 9.32 | 8.77 | 9.27 | 9.27 | +0.5 (+5.70%) | 18,122,289 |
| 6 Aug 2018 | CNY | 9.11 | 9.35 | 8.73 | 8.77 | 8.77 | -0.41 (-4.47%) | 14,035,845 |
| 3 Aug 2018 | CNY | 9.04 | 9.34 | 9.04 | 9.18 | 9.18 | -0.01 (-0.11%) | 14,614,574 |
| 2 Aug 2018 | CNY | 9.26 | 9.39 | 8.82 | 9.19 | 9.19 | -0.2 (-2.13%) | 15,032,089 |
| 1 Aug 2018 | CNY | 9.62 | 9.78 | 9.33 | 9.39 | 9.39 | -0.19 (-1.98%) | 15,483,844 |
| 31 Jul 2018 | CNY | 9.52 | 9.64 | 9.46 | 9.58 | 9.58 | -0.03 (-0.31%) | 9,599,578 |
| 30 Jul 2018 | CNY | 9.53 | 9.68 | 9.48 | 9.61 | 9.61 | +0.12 (+1.26%) | 12,345,270 |
| 27 Jul 2018 | CNY | 9.54 | 9.63 | 9.46 | 9.49 | 9.49 | -0.06 (-0.63%) | 7,679,893 |
| 26 Jul 2018 | CNY | 9.62 | 9.78 | 9.52 | 9.55 | 9.55 | -0.03 (-0.31%) | 10,495,424 |
| 25 Jul 2018 | CNY | 9.75 | 9.75 | 9.55 | 9.58 | 9.58 | -0.17 (-1.74%) | 12,772,776 |
| 24 Jul 2018 | CNY | 9.5 | 9.89 | 9.46 | 9.75 | 9.75 | +0.3 (+3.17%) | 24,824,729 |
| 23 Jul 2018 | CNY | 9.37 | 9.54 | 9.13 | 9.45 | 9.45 | +0.06 (+0.64%) | 12,597,861 |
| 20 Jul 2018 | CNY | 9.24 | 9.45 | 9.1 | 9.39 | 9.39 | +0.17 (+1.84%) | 10,038,288 |
| 19 Jul 2018 | CNY | 9.39 | 9.43 | 9.21 | 9.22 | 9.22 | -0.08 (-0.86%) | 8,213,771 |
| 18 Jul 2018 | CNY | 9.25 | 9.53 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 13,073,377 |
| 17 Jul 2018 | CNY | 9.42 | 9.42 | 9.12 | 9.25 | 9.25 | -0.11 (-1.18%) | 9,357,278 |
| 16 Jul 2018 | CNY | 9.45 | 9.52 | 9.35 | 9.36 | 9.36 | +0.05 (+0.54%) | 10,417,679 |
| 13 Jul 2018 | CNY | 9.32 | 9.36 | 9.18 | 9.31 | 9.31 | +0.02 (+0.22%) | 13,019,464 |
| 12 Jul 2018 | CNY | 9.14 | 9.4 | 9.08 | 9.29 | 9.29 | +0.07 (+0.76%) | 19,471,367 |
| 11 Jul 2018 | CNY | 8.91 | 9.22 | 8.77 | 9.22 | 9.22 | +0.13 (+1.43%) | 16,394,450 |
| 10 Jul 2018 | CNY | 8.94 | 9.14 | 8.83 | 9.09 | 9.09 | +0.24 (+2.71%) | 14,548,119 |
| 9 Jul 2018 | CNY | 8.67 | 8.91 | 8.62 | 8.85 | 8.85 | +0.24 (+2.79%) | 14,310,484 |
| 6 Jul 2018 | CNY | 8.45 | 8.77 | 8.42 | 8.61 | 8.61 | +0.17 (+2.01%) | 15,683,729 |
| 5 Jul 2018 | CNY | 9.16 | 9.16 | 8.37 | 8.44 | 8.44 | -0.67 (-7.35%) | 22,695,597 |
| 4 Jul 2018 | CNY | 9.42 | 9.42 | 9.03 | 9.11 | 9.11 | -0.3 (-3.19%) | 14,247,820 |
| 3 Jul 2018 | CNY | 9.47 | 9.48 | 9.14 | 9.41 | 9.41 | +0.03 (+0.32%) | 11,616,538 |
