| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 9.16 | 9.21 | 8.91 | 9.05 | 9.05 | -0.11 (-1.20%) | 2,245,380 |
| 31 Aug 2018 | CNY | 8.99 | 9.43 | 8.88 | 9.16 | 9.16 | +0.2 (+2.23%) | 2,679,240 |
| 30 Aug 2018 | CNY | 9.13 | 9.37 | 8.95 | 8.96 | 8.96 | -0.2 (-2.18%) | 3,631,400 |
| 29 Aug 2018 | CNY | 8.79 | 9.2 | 8.67 | 9.16 | 9.16 | +0.41 (+4.69%) | 4,210,538 |
| 28 Aug 2018 | CNY | 8.75 | 8.84 | 8.62 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,040,418 |
| 27 Aug 2018 | CNY | 8.55 | 8.81 | 8.55 | 8.8 | 8.8 | +0.27 (+3.17%) | 1,320,600 |
| 24 Aug 2018 | CNY | 8.65 | 8.76 | 8.51 | 8.53 | 8.53 | -0.24 (-2.74%) | 1,177,700 |
| 23 Aug 2018 | CNY | 8.86 | 8.97 | 8.71 | 8.77 | 8.77 | -0.09 (-1.02%) | 1,293,680 |
| 22 Aug 2018 | CNY | 9.16 | 9.23 | 8.78 | 8.86 | 8.86 | -0.37 (-4.01%) | 1,666,153 |
| 21 Aug 2018 | CNY | 8.88 | 9.23 | 8.57 | 9.23 | 9.23 | +0.33 (+3.71%) | 3,137,333 |
| 20 Aug 2018 | CNY | 8.77 | 8.91 | 8.5 | 8.9 | 8.9 | +0.13 (+1.48%) | 1,403,873 |
| 17 Aug 2018 | CNY | 8.86 | 9.08 | 8.69 | 8.77 | 8.77 | -0.19 (-2.12%) | 1,191,496 |
| 16 Aug 2018 | CNY | 8.6 | 8.98 | 8.58 | 8.96 | 8.96 | +0.12 (+1.36%) | 2,336,965 |
| 15 Aug 2018 | CNY | 9.06 | 9.06 | 8.83 | 8.84 | 8.84 | -0.22 (-2.43%) | 1,631,041 |
| 14 Aug 2018 | CNY | 9.36 | 9.39 | 9 | 9.06 | 9.06 | -0.27 (-2.89%) | 2,870,926 |
| 13 Aug 2018 | CNY | 9.16 | 9.58 | 9.12 | 9.33 | 9.33 | -0.12 (-1.27%) | 4,336,793 |
| 10 Aug 2018 | CNY | 8.76 | 9.65 | 8.61 | 9.45 | 9.45 | +0.6 (+6.78%) | 6,277,399 |
| 9 Aug 2018 | CNY | 8.53 | 8.99 | 8.35 | 8.85 | 8.85 | +0.29 (+3.39%) | 4,643,876 |
| 8 Aug 2018 | CNY | 8.57 | 8.79 | 8.35 | 8.56 | 8.56 | +0.04 (+0.47%) | 3,519,926 |
| 7 Aug 2018 | CNY | 8.4 | 8.72 | 7.95 | 8.52 | 8.52 | +0.22 (+2.65%) | 3,004,615 |
| 6 Aug 2018 | CNY | 8.46 | 8.48 | 8.24 | 8.3 | 8.3 | -0.07 (-0.84%) | 2,541,406 |
| 3 Aug 2018 | CNY | 8.15 | 8.44 | 8.1 | 8.37 | 8.37 | +0.27 (+3.33%) | 2,592,101 |
| 2 Aug 2018 | CNY | 8.22 | 8.22 | 7.68 | 8.1 | 8.1 | -0.13 (-1.58%) | 1,925,568 |
| 1 Aug 2018 | CNY | 8.3 | 8.42 | 8.18 | 8.23 | 8.23 | -0.2 (-2.37%) | 1,666,959 |
| 31 Jul 2018 | CNY | 8.11 | 8.68 | 7.95 | 8.43 | 8.43 | +0.36 (+4.46%) | 1,877,506 |
| 30 Jul 2018 | CNY | 8.01 | 8.07 | 7.82 | 8.07 | 8.07 | +0.07 (+0.88%) | 1,349,358 |
| 27 Jul 2018 | CNY | 8.11 | 8.14 | 7.94 | 8 | 8 | -0.08 (-0.99%) | 736,000 |
| 26 Jul 2018 | CNY | 8.05 | 8.09 | 7.92 | 8.08 | 8.08 | +0.06 (+0.75%) | 1,401,691 |
| 25 Jul 2018 | CNY | 7.92 | 8.05 | 7.92 | 8.02 | 8.02 | +0.07 (+0.88%) | 1,375,260 |
| 24 Jul 2018 | CNY | 7.79 | 7.96 | 7.79 | 7.95 | 7.95 | +0.16 (+2.05%) | 1,267,894 |
