| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 8.93 | 9 | 8.78 | 8.89 | 8.89 | -0.04 (-0.45%) | 21,565,640 |
| 3 Sep 2018 | CNY | 8.89 | 8.95 | 8.77 | 8.93 | 8.93 | +0.05 (+0.56%) | 16,173,823 |
| 31 Aug 2018 | CNY | 8.88 | 9.04 | 8.85 | 8.88 | 8.88 | -0.07 (-0.78%) | 12,841,904 |
| 30 Aug 2018 | CNY | 8.99 | 9.07 | 8.87 | 8.95 | 8.95 | -0.08 (-0.89%) | 18,065,592 |
| 29 Aug 2018 | CNY | 9 | 9.1 | 8.86 | 9.03 | 9.03 | 0.0 (0.0%) | 24,491,220 |
| 28 Aug 2018 | CNY | 8.92 | 9.17 | 8.84 | 9.03 | 9.03 | +0.12 (+1.35%) | 28,622,260 |
| 27 Aug 2018 | CNY | 8.65 | 9.04 | 8.6 | 8.91 | 8.91 | +0.35 (+4.09%) | 33,582,239 |
| 24 Aug 2018 | CNY | 8.51 | 8.75 | 8.43 | 8.56 | 8.56 | -0.02 (-0.23%) | 24,505,805 |
| 23 Aug 2018 | CNY | 8.23 | 8.7 | 8.19 | 8.58 | 8.58 | +0.29 (+3.50%) | 41,809,600 |
| 22 Aug 2018 | CNY | 8.39 | 8.66 | 8.27 | 8.29 | 8.29 | +0.14 (+1.72%) | 37,517,665 |
| 21 Aug 2018 | CNY | 8.15 | 8.26 | 8.07 | 8.15 | 8.15 | -0.03 (-0.37%) | 20,433,689 |
| 20 Aug 2018 | CNY | 8.1 | 8.31 | 8.02 | 8.18 | 8.18 | +0.08 (+0.99%) | 17,236,610 |
| 17 Aug 2018 | CNY | 8.22 | 8.38 | 8.09 | 8.1 | 8.1 | -0.02 (-0.25%) | 15,229,851 |
| 16 Aug 2018 | CNY | 8.21 | 8.31 | 8.06 | 8.12 | 8.12 | -0.19 (-2.29%) | 16,821,345 |
| 15 Aug 2018 | CNY | 8.62 | 8.65 | 8.3 | 8.31 | 8.31 | -0.31 (-3.60%) | 19,916,022 |
| 14 Aug 2018 | CNY | 8.79 | 8.84 | 8.59 | 8.62 | 8.62 | -0.18 (-2.05%) | 16,170,100 |
| 13 Aug 2018 | CNY | 8.58 | 8.85 | 8.54 | 8.8 | 8.8 | +0.08 (+0.92%) | 12,782,071 |
| 10 Aug 2018 | CNY | 8.67 | 8.74 | 8.61 | 8.72 | 8.72 | +0.04 (+0.46%) | 11,361,143 |
| 9 Aug 2018 | CNY | 8.4 | 8.77 | 8.36 | 8.68 | 8.68 | +0.28 (+3.33%) | 17,243,743 |
| 8 Aug 2018 | CNY | 8.65 | 8.65 | 8.38 | 8.4 | 8.4 | -0.24 (-2.78%) | 11,832,500 |
| 7 Aug 2018 | CNY | 8.46 | 8.67 | 8.38 | 8.64 | 8.64 | +0.25 (+2.98%) | 14,779,815 |
| 6 Aug 2018 | CNY | 8.7 | 8.83 | 8.34 | 8.39 | 8.39 | -0.34 (-3.89%) | 17,877,969 |
| 3 Aug 2018 | CNY | 9.03 | 9.03 | 8.72 | 8.73 | 8.73 | -0.23 (-2.57%) | 14,397,787 |
| 2 Aug 2018 | CNY | 9.37 | 9.39 | 8.8 | 8.96 | 8.96 | -0.46 (-4.88%) | 28,167,335 |
| 1 Aug 2018 | CNY | 9.7 | 9.77 | 9.39 | 9.42 | 9.42 | -0.2 (-2.08%) | 16,361,703 |
| 31 Jul 2018 | CNY | 9.61 | 9.73 | 9.56 | 9.62 | 9.62 | -0.06 (-0.62%) | 10,370,436 |
| 30 Jul 2018 | CNY | 9.87 | 9.93 | 9.63 | 9.68 | 9.68 | -0.19 (-1.93%) | 16,007,366 |
| 27 Jul 2018 | CNY | 9.94 | 9.98 | 9.83 | 9.87 | 9.87 | -0.13 (-1.30%) | 12,980,232 |
| 26 Jul 2018 | CNY | 10.3 | 10.3 | 9.98 | 10 | 10 | -0.35 (-3.38%) | 29,811,014 |
| 25 Jul 2018 | CNY | 10.42 | 10.51 | 10.09 | 10.35 | 10.35 | +0.18 (+1.77%) | 33,780,513 |
