| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 9.5 | 9.59 | 9.23 | 9.43 | 9.43 | -0.07 (-0.74%) | 4,018,802 |
| 17 Aug 2018 | CNY | 9.7 | 9.8 | 9.41 | 9.5 | 9.5 | -0.11 (-1.14%) | 3,427,213 |
| 16 Aug 2018 | CNY | 9.79 | 9.85 | 9.58 | 9.61 | 9.61 | -0.18 (-1.84%) | 4,044,800 |
| 15 Aug 2018 | CNY | 10.01 | 10.06 | 9.76 | 9.79 | 9.79 | -0.24 (-2.39%) | 3,693,249 |
| 14 Aug 2018 | CNY | 10.01 | 10.07 | 9.98 | 10.03 | 10.03 | -0.02 (-0.20%) | 2,643,000 |
| 13 Aug 2018 | CNY | 9.92 | 10.05 | 9.82 | 10.05 | 10.05 | +0.01 (+0.10%) | 3,912,879 |
| 10 Aug 2018 | CNY | 9.9 | 10.15 | 9.9 | 10.04 | 10.04 | +0.07 (+0.70%) | 3,885,624 |
| 9 Aug 2018 | CNY | 9.73 | 10.06 | 9.68 | 9.97 | 9.97 | +0.17 (+1.73%) | 4,812,885 |
| 8 Aug 2018 | CNY | 9.98 | 10.03 | 9.8 | 9.8 | 9.8 | -0.27 (-2.68%) | 4,246,955 |
| 7 Aug 2018 | CNY | 9.82 | 10.09 | 9.77 | 10.07 | 10.07 | +0.23 (+2.34%) | 6,713,404 |
| 6 Aug 2018 | CNY | 9.94 | 10.02 | 9.78 | 9.84 | 9.84 | -0.33 (-3.24%) | 5,221,555 |
| 3 Aug 2018 | CNY | 10.22 | 10.23 | 9.96 | 10.17 | 10.17 | -0.16 (-1.55%) | 5,500,174 |
| 2 Aug 2018 | CNY | 10.5 | 10.6 | 9.87 | 10.33 | 10.33 | -0.37 (-3.46%) | 8,960,664 |
| 1 Aug 2018 | CNY | 10.83 | 10.91 | 10.54 | 10.7 | 10.7 | -0.07 (-0.65%) | 4,125,922 |
| 31 Jul 2018 | CNY | 10.69 | 10.82 | 10.65 | 10.77 | 10.77 | +0.05 (+0.47%) | 3,046,648 |
| 30 Jul 2018 | CNY | 10.85 | 10.99 | 10.6 | 10.72 | 10.72 | -0.11 (-1.02%) | 3,480,092 |
| 27 Jul 2018 | CNY | 10.97 | 10.97 | 10.81 | 10.83 | 10.83 | -0.1 (-0.91%) | 3,308,594 |
| 26 Jul 2018 | CNY | 11.1 | 11.1 | 10.9 | 10.93 | 10.93 | -0.09 (-0.82%) | 4,360,374 |
| 25 Jul 2018 | CNY | 11.03 | 11.08 | 10.9 | 11.02 | 11.02 | -0.06 (-0.54%) | 6,601,349 |
| 24 Jul 2018 | CNY | 10.7 | 11.08 | 10.65 | 11.08 | 11.08 | +0.43 (+4.04%) | 7,791,834 |
| 23 Jul 2018 | CNY | 10.57 | 10.69 | 10.47 | 10.65 | 10.65 | +0.07 (+0.66%) | 4,554,023 |
| 20 Jul 2018 | CNY | 10.43 | 10.63 | 10.41 | 10.58 | 10.58 | +0.07 (+0.67%) | 4,156,900 |
| 19 Jul 2018 | CNY | 10.58 | 11 | 10.44 | 10.51 | 10.51 | -0.1 (-0.94%) | 5,069,787 |
| 18 Jul 2018 | CNY | 10.76 | 10.84 | 10.56 | 10.61 | 10.61 | -0.15 (-1.39%) | 4,438,270 |
| 17 Jul 2018 | CNY | 10.89 | 10.89 | 10.65 | 10.76 | 10.76 | -0.1 (-0.92%) | 3,827,335 |
| 16 Jul 2018 | CNY | 10.78 | 11.05 | 10.57 | 10.86 | 10.86 | +0.06 (+0.56%) | 4,337,248 |
| 13 Jul 2018 | CNY | 10.81 | 10.98 | 10.77 | 10.8 | 10.8 | 0.0 (0.0%) | 3,776,916 |
| 12 Jul 2018 | CNY | 10.65 | 10.93 | 10.53 | 10.8 | 10.8 | +0.11 (+1.03%) | 4,781,028 |
| 11 Jul 2018 | CNY | 10.5 | 10.9 | 10.5 | 10.69 | 10.69 | -0.2 (-1.84%) | 4,262,480 |
| 10 Jul 2018 | CNY | 10.81 | 11.03 | 10.72 | 10.89 | 10.89 | +0.09 (+0.83%) | 5,010,674 |
