| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 9.81 | 9.89 | 9.53 | 9.61 | 9.61 | -0.28 (-2.83%) | 5,066,620 |
| 4 Sep 2018 | CNY | 9.75 | 10.09 | 9.64 | 9.89 | 9.89 | +0.2 (+2.06%) | 6,113,241 |
| 3 Sep 2018 | CNY | 9.66 | 9.76 | 9.36 | 9.69 | 9.69 | +0.14 (+1.47%) | 4,347,398 |
| 31 Aug 2018 | CNY | 9.82 | 9.92 | 9.55 | 9.55 | 9.55 | -0.46 (-4.60%) | 5,644,931 |
| 30 Aug 2018 | CNY | 10.1 | 10.34 | 9.99 | 10.01 | 10.01 | -0.18 (-1.77%) | 5,352,921 |
| 29 Aug 2018 | CNY | 10.26 | 10.26 | 10.06 | 10.19 | 10.19 | -0.09 (-0.88%) | 5,736,338 |
| 28 Aug 2018 | CNY | 10.42 | 10.57 | 10.17 | 10.28 | 10.28 | -0.24 (-2.28%) | 9,439,632 |
| 27 Aug 2018 | CNY | 10.42 | 10.77 | 10.3 | 10.52 | 10.52 | -0.35 (-3.22%) | 15,861,821 |
| 24 Aug 2018 | CNY | 10.2 | 11.29 | 9.92 | 10.87 | 10.87 | +0.61 (+5.95%) | 22,316,415 |
| 23 Aug 2018 | CNY | 9.49 | 10.26 | 9.45 | 10.26 | 10.26 | +0.93 (+9.97%) | 7,264,792 |
| 22 Aug 2018 | CNY | 9.56 | 9.63 | 9.31 | 9.33 | 9.33 | -0.28 (-2.91%) | 2,632,248 |
| 21 Aug 2018 | CNY | 9.42 | 9.88 | 9.28 | 9.61 | 9.61 | +0.22 (+2.34%) | 3,750,626 |
| 20 Aug 2018 | CNY | 9.25 | 9.44 | 9.12 | 9.39 | 9.39 | +0.1 (+1.08%) | 3,125,532 |
| 17 Aug 2018 | CNY | 9.79 | 9.83 | 9.23 | 9.29 | 9.29 | -0.4 (-4.13%) | 3,483,962 |
| 16 Aug 2018 | CNY | 9.8 | 9.94 | 9.58 | 9.69 | 9.69 | -0.25 (-2.52%) | 3,655,006 |
| 15 Aug 2018 | CNY | 10.2 | 10.28 | 9.91 | 9.94 | 9.94 | -0.41 (-3.96%) | 5,119,456 |
| 14 Aug 2018 | CNY | 9.93 | 10.56 | 9.86 | 10.35 | 10.35 | +0.41 (+4.12%) | 6,437,313 |
| 13 Aug 2018 | CNY | 9.73 | 9.94 | 9.58 | 9.94 | 9.94 | +0.08 (+0.81%) | 2,854,684 |
| 10 Aug 2018 | CNY | 9.83 | 9.97 | 9.68 | 9.86 | 9.86 | +0.01 (+0.10%) | 3,309,266 |
| 9 Aug 2018 | CNY | 9.66 | 9.99 | 9.05 | 9.85 | 9.85 | +0.13 (+1.34%) | 5,820,518 |
| 8 Aug 2018 | CNY | 9.7 | 9.95 | 9.64 | 9.72 | 9.72 | +0.02 (+0.21%) | 4,678,693 |
| 7 Aug 2018 | CNY | 9.24 | 9.72 | 9.24 | 9.7 | 9.7 | 0.0 (0.0%) | 7,245,543 |
| 6 Aug 2018 | CNY | 10.35 | 10.35 | 9.67 | 9.7 | 9.7 | -0.66 (-6.37%) | 6,090,718 |
| 3 Aug 2018 | CNY | 10.58 | 10.71 | 10.36 | 10.36 | 10.36 | -0.24 (-2.26%) | 2,911,209 |
| 2 Aug 2018 | CNY | 11.4 | 11.4 | 10.4 | 10.6 | 10.6 | -0.81 (-7.10%) | 5,969,569 |
| 1 Aug 2018 | CNY | 11.64 | 11.82 | 11.41 | 11.41 | 11.41 | -0.14 (-1.21%) | 3,199,848 |
| 31 Jul 2018 | CNY | 11.5 | 11.64 | 11.42 | 11.55 | 11.55 | 0.0 (0.0%) | 2,436,845 |
| 30 Jul 2018 | CNY | 11.71 | 11.81 | 11.51 | 11.55 | 11.55 | -0.25 (-2.12%) | 4,077,889 |
| 27 Jul 2018 | CNY | 12.31 | 12.35 | 11.75 | 11.8 | 11.8 | -0.47 (-3.83%) | 6,246,205 |
| 26 Jul 2018 | CNY | 12.19 | 12.31 | 12.13 | 12.27 | 12.27 | +0.07 (+0.57%) | 4,263,918 |
