| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 8.02 | 8.25 | 8 | 8.22 | 8.22 | +0.22 (+2.75%) | 23,445,621 |
| 3 Sep 2018 | CNY | 8.11 | 8.17 | 7.96 | 8 | 8 | -0.12 (-1.48%) | 23,571,990 |
| 31 Aug 2018 | CNY | 8.09 | 8.24 | 7.95 | 8.12 | 8.12 | +0.03 (+0.37%) | 23,435,112 |
| 30 Aug 2018 | CNY | 8.16 | 8.21 | 8.08 | 8.09 | 8.09 | -0.11 (-1.34%) | 20,936,791 |
| 29 Aug 2018 | CNY | 8.05 | 8.24 | 8.04 | 8.2 | 8.2 | +0.14 (+1.74%) | 22,036,066 |
| 28 Aug 2018 | CNY | 8.27 | 8.27 | 8.05 | 8.06 | 8.06 | -0.21 (-2.54%) | 20,653,746 |
| 27 Aug 2018 | CNY | 8 | 8.27 | 7.98 | 8.27 | 8.27 | +0.27 (+3.38%) | 31,400,928 |
| 24 Aug 2018 | CNY | 7.94 | 8.1 | 7.93 | 8 | 8 | +0.05 (+0.63%) | 18,641,358 |
| 23 Aug 2018 | CNY | 7.97 | 8.1 | 7.87 | 7.95 | 7.95 | -0.03 (-0.38%) | 17,973,238 |
| 22 Aug 2018 | CNY | 8.01 | 8.13 | 7.96 | 7.98 | 7.98 | -0.05 (-0.62%) | 18,598,074 |
| 21 Aug 2018 | CNY | 8.07 | 8.16 | 7.96 | 8.03 | 8.03 | -0.03 (-0.37%) | 26,506,066 |
| 20 Aug 2018 | CNY | 7.93 | 8.1 | 7.84 | 8.06 | 8.06 | +0.23 (+2.94%) | 35,408,078 |
| 17 Aug 2018 | CNY | 7.85 | 8.01 | 7.75 | 7.83 | 7.83 | +0.03 (+0.38%) | 39,385,602 |
| 16 Aug 2018 | CNY | 7.4 | 7.85 | 7.31 | 7.8 | 7.8 | +0.32 (+4.28%) | 46,503,424 |
| 15 Aug 2018 | CNY | 7.53 | 7.63 | 7.42 | 7.48 | 7.48 | -0.03 (-0.40%) | 27,921,536 |
| 14 Aug 2018 | CNY | 7.54 | 7.59 | 7.41 | 7.51 | 7.51 | -0.03 (-0.40%) | 24,761,315 |
| 13 Aug 2018 | CNY | 7.49 | 7.6 | 7.36 | 7.54 | 7.54 | -0.07 (-0.92%) | 22,082,541 |
| 10 Aug 2018 | CNY | 7.58 | 7.84 | 7.57 | 7.61 | 7.61 | +0.14 (+1.87%) | 33,477,210 |
| 9 Aug 2018 | CNY | 7.25 | 7.6 | 7.2 | 7.47 | 7.47 | +0.21 (+2.89%) | 32,491,104 |
| 8 Aug 2018 | CNY | 7.3 | 7.41 | 7.24 | 7.26 | 7.26 | -0.06 (-0.82%) | 22,589,426 |
| 7 Aug 2018 | CNY | 7.09 | 7.34 | 7.09 | 7.32 | 7.32 | +0.23 (+3.24%) | 23,470,463 |
| 6 Aug 2018 | CNY | 7.33 | 7.36 | 7.01 | 7.09 | 7.09 | -0.21 (-2.88%) | 25,739,859 |
| 3 Aug 2018 | CNY | 7.48 | 7.51 | 7.28 | 7.3 | 7.3 | -0.16 (-2.14%) | 19,884,175 |
| 2 Aug 2018 | CNY | 7.66 | 7.7 | 7.3 | 7.46 | 7.46 | -0.19 (-2.48%) | 27,509,257 |
| 1 Aug 2018 | CNY | 8.1 | 8.1 | 7.65 | 7.65 | 7.65 | -0.56 (-6.82%) | 39,374,828 |
| 31 Jul 2018 | CNY | 8.18 | 8.25 | 8.07 | 8.21 | 8.21 | +0.05 (+0.61%) | 20,966,303 |
| 30 Jul 2018 | CNY | 8.12 | 8.29 | 8.09 | 8.16 | 8.16 | +0.03 (+0.37%) | 23,690,136 |
| 27 Jul 2018 | CNY | 8.06 | 8.18 | 8.02 | 8.13 | 8.13 | +0.03 (+0.37%) | 19,521,594 |
| 26 Jul 2018 | CNY | 8.2 | 8.28 | 8.06 | 8.1 | 8.1 | -0.08 (-0.98%) | 29,923,419 |
| 25 Jul 2018 | CNY | 8.19 | 8.27 | 8.1 | 8.18 | 8.18 | -0.03 (-0.37%) | 27,555,520 |
