| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 8.39 | 8.46 | 8.36 | 8.41 | 8.41 | -0.01 (-0.12%) | 735,400 |
| 27 Aug 2018 | CNY | 8.35 | 8.46 | 8.32 | 8.42 | 8.42 | +0.08 (+0.96%) | 913,824 |
| 24 Aug 2018 | CNY | 8.48 | 8.56 | 8.33 | 8.34 | 8.34 | -0.19 (-2.23%) | 1,246,578 |
| 23 Aug 2018 | CNY | 8.27 | 8.68 | 8.21 | 8.53 | 8.53 | +0.25 (+3.02%) | 1,665,525 |
| 22 Aug 2018 | CNY | 8.28 | 8.35 | 8.24 | 8.28 | 8.28 | -0.02 (-0.24%) | 633,111 |
| 21 Aug 2018 | CNY | 8.2 | 8.32 | 8.18 | 8.3 | 8.3 | +0.12 (+1.47%) | 850,071 |
| 20 Aug 2018 | CNY | 8.22 | 8.32 | 8.03 | 8.18 | 8.18 | -0.04 (-0.49%) | 935,430 |
| 17 Aug 2018 | CNY | 8.45 | 8.5 | 8.21 | 8.22 | 8.22 | -0.14 (-1.67%) | 1,201,500 |
| 16 Aug 2018 | CNY | 8.41 | 8.48 | 8.25 | 8.36 | 8.36 | -0.15 (-1.76%) | 1,192,700 |
| 15 Aug 2018 | CNY | 8.82 | 8.85 | 8.51 | 8.51 | 8.51 | -0.25 (-2.85%) | 1,252,900 |
| 14 Aug 2018 | CNY | 8.74 | 8.87 | 8.74 | 8.76 | 8.76 | +0.02 (+0.23%) | 1,018,900 |
| 13 Aug 2018 | CNY | 8.64 | 8.79 | 8.58 | 8.74 | 8.74 | -0.08 (-0.91%) | 1,274,800 |
| 10 Aug 2018 | CNY | 8.85 | 8.87 | 8.69 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,355,800 |
| 9 Aug 2018 | CNY | 8.7 | 8.92 | 8.6 | 8.78 | 8.78 | +0.08 (+0.92%) | 1,969,427 |
| 8 Aug 2018 | CNY | 9.01 | 9.09 | 8.7 | 8.7 | 8.7 | -0.4 (-4.40%) | 2,469,800 |
| 7 Aug 2018 | CNY | 9.02 | 9.23 | 8.86 | 9.1 | 9.1 | +0.02 (+0.22%) | 3,317,300 |
| 6 Aug 2018 | CNY | 9.15 | 9.36 | 8.71 | 9.08 | 9.08 | -0.22 (-2.37%) | 3,693,100 |
| 3 Aug 2018 | CNY | 9.04 | 9.9 | 9.01 | 9.3 | 9.3 | +0.13 (+1.42%) | 5,674,000 |
| 2 Aug 2018 | CNY | 9.28 | 9.29 | 8.6 | 9.17 | 9.17 | -0.06 (-0.65%) | 3,475,700 |
| 1 Aug 2018 | CNY | 9.67 | 9.75 | 9.21 | 9.23 | 9.23 | -0.59 (-6.01%) | 6,020,284 |
| 31 Jul 2018 | CNY | 9.16 | 10.08 | 8.97 | 9.82 | 9.82 | +0.66 (+7.21%) | 8,220,609 |
| 30 Jul 2018 | CNY | 9.08 | 9.28 | 9 | 9.16 | 9.16 | -0.19 (-2.03%) | 2,904,275 |
| 27 Jul 2018 | CNY | 9.76 | 10.17 | 9.31 | 9.35 | 9.35 | -0.44 (-4.49%) | 6,291,375 |
| 26 Jul 2018 | CNY | 9.13 | 9.97 | 9.02 | 9.79 | 9.79 | +0.61 (+6.64%) | 6,360,225 |
| 25 Jul 2018 | CNY | 8.9 | 9.35 | 8.82 | 9.18 | 9.18 | +0.26 (+2.91%) | 3,760,110 |
| 24 Jul 2018 | CNY | 8.7 | 9.25 | 8.7 | 8.92 | 8.92 | +0.22 (+2.53%) | 2,335,353 |
| 23 Jul 2018 | CNY | 8.57 | 8.74 | 8.57 | 8.7 | 8.7 | +0.13 (+1.52%) | 1,352,289 |
| 20 Jul 2018 | CNY | 8.61 | 8.64 | 8.54 | 8.57 | 8.57 | +0.05 (+0.59%) | 899,128 |
| 19 Jul 2018 | CNY | 8.66 | 8.73 | 8.5 | 8.52 | 8.52 | -0.14 (-1.62%) | 1,115,051 |
| 18 Jul 2018 | CNY | 8.63 | 8.84 | 8.63 | 8.66 | 8.66 | +0.06 (+0.70%) | 1,601,502 |
