| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 9.76 | 9.84 | 9.72 | 9.82 | 9.82 | +0.02 (+0.20%) | 2,023,633 |
| 31 Aug 2018 | CNY | 9.87 | 9.89 | 9.78 | 9.8 | 9.8 | -0.07 (-0.71%) | 2,219,036 |
| 30 Aug 2018 | CNY | 9.97 | 10.03 | 9.85 | 9.87 | 9.87 | -0.09 (-0.90%) | 2,301,957 |
| 29 Aug 2018 | CNY | 10.06 | 10.09 | 9.95 | 9.96 | 9.96 | -0.09 (-0.90%) | 1,956,914 |
| 28 Aug 2018 | CNY | 10.21 | 10.21 | 10.01 | 10.05 | 10.05 | -0.04 (-0.40%) | 2,702,432 |
| 27 Aug 2018 | CNY | 9.9 | 10.09 | 9.88 | 10.09 | 10.09 | +0.24 (+2.44%) | 3,553,162 |
| 24 Aug 2018 | CNY | 9.93 | 9.93 | 9.78 | 9.85 | 9.85 | -0.05 (-0.51%) | 2,312,273 |
| 23 Aug 2018 | CNY | 9.88 | 9.97 | 9.83 | 9.9 | 9.9 | +0.02 (+0.20%) | 2,349,624 |
| 22 Aug 2018 | CNY | 10 | 10.03 | 9.87 | 9.88 | 9.88 | -0.13 (-1.30%) | 2,032,800 |
| 21 Aug 2018 | CNY | 9.98 | 10.08 | 9.84 | 10.01 | 10.01 | +0.09 (+0.91%) | 2,604,365 |
| 20 Aug 2018 | CNY | 9.88 | 9.98 | 9.72 | 9.92 | 9.92 | +0.06 (+0.61%) | 3,061,087 |
| 17 Aug 2018 | CNY | 10.08 | 10.1 | 9.84 | 9.86 | 9.86 | -0.11 (-1.10%) | 2,481,835 |
| 16 Aug 2018 | CNY | 9.94 | 10.07 | 9.86 | 9.97 | 9.97 | -0.04 (-0.40%) | 2,442,306 |
| 15 Aug 2018 | CNY | 10.27 | 10.29 | 10 | 10.01 | 10.01 | -0.27 (-2.63%) | 3,498,803 |
| 14 Aug 2018 | CNY | 10.29 | 10.35 | 10.2 | 10.28 | 10.28 | -0.02 (-0.19%) | 2,201,530 |
| 13 Aug 2018 | CNY | 10.12 | 10.35 | 10.09 | 10.3 | 10.3 | 0.0 (0.0%) | 3,575,318 |
| 10 Aug 2018 | CNY | 10.09 | 10.34 | 10.03 | 10.3 | 10.3 | +0.23 (+2.28%) | 4,245,481 |
| 9 Aug 2018 | CNY | 9.88 | 10.14 | 9.86 | 10.07 | 10.07 | +0.18 (+1.82%) | 3,772,395 |
| 8 Aug 2018 | CNY | 10.09 | 10.09 | 9.86 | 9.89 | 9.89 | -0.21 (-2.08%) | 3,186,253 |
| 7 Aug 2018 | CNY | 9.96 | 10.1 | 9.81 | 10.1 | 10.1 | +0.2 (+2.02%) | 4,113,717 |
| 6 Aug 2018 | CNY | 10.3 | 10.36 | 9.85 | 9.9 | 9.9 | -0.38 (-3.70%) | 4,653,936 |
| 3 Aug 2018 | CNY | 10.4 | 10.55 | 10.26 | 10.28 | 10.28 | -0.23 (-2.19%) | 3,340,444 |
| 2 Aug 2018 | CNY | 10.86 | 10.86 | 10.25 | 10.51 | 10.51 | -0.29 (-2.69%) | 5,695,957 |
| 1 Aug 2018 | CNY | 10.91 | 11.03 | 10.8 | 10.8 | 10.8 | -0.12 (-1.10%) | 2,910,916 |
| 31 Jul 2018 | CNY | 10.9 | 11.02 | 10.88 | 10.92 | 10.92 | -0.02 (-0.18%) | 2,562,500 |
| 30 Jul 2018 | CNY | 11.15 | 11.2 | 10.93 | 10.94 | 10.94 | -0.21 (-1.88%) | 4,044,362 |
| 27 Jul 2018 | CNY | 11.29 | 11.32 | 11.1 | 11.15 | 11.15 | -0.15 (-1.33%) | 3,523,416 |
| 26 Jul 2018 | CNY | 11.21 | 11.48 | 11.18 | 11.3 | 11.3 | +0.09 (+0.80%) | 6,519,992 |
| 25 Jul 2018 | CNY | 11.21 | 11.32 | 11.16 | 11.21 | 11.21 | 0.0 (0.0%) | 5,067,300 |
| 24 Jul 2018 | CNY | 10.84 | 11.22 | 10.84 | 11.21 | 11.21 | +0.25 (+2.28%) | 6,414,492 |
