| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 7.77 | 7.86 | 7.55 | 7.8 | 7.8 | +0.03 (+0.39%) | 1,583,200 |
| 31 Aug 2018 | CNY | 7.95 | 7.96 | 7.77 | 7.77 | 7.77 | -0.01 (-0.13%) | 1,387,700 |
| 30 Aug 2018 | CNY | 7.96 | 8.02 | 7.76 | 7.78 | 7.78 | -0.17 (-2.14%) | 1,215,600 |
| 29 Aug 2018 | CNY | 8.12 | 8.12 | 7.92 | 7.95 | 7.95 | -0.13 (-1.61%) | 1,304,900 |
| 28 Aug 2018 | CNY | 8.09 | 8.13 | 7.98 | 8.08 | 8.08 | +0.05 (+0.62%) | 1,751,442 |
| 27 Aug 2018 | CNY | 7.85 | 8.08 | 7.85 | 8.03 | 8.03 | +0.19 (+2.42%) | 1,908,884 |
| 24 Aug 2018 | CNY | 7.97 | 7.97 | 7.71 | 7.84 | 7.84 | -0.11 (-1.38%) | 1,304,900 |
| 23 Aug 2018 | CNY | 7.84 | 8.03 | 7.84 | 7.95 | 7.95 | +0.12 (+1.53%) | 1,520,500 |
| 22 Aug 2018 | CNY | 8 | 8.08 | 7.83 | 7.83 | 7.83 | -0.19 (-2.37%) | 1,161,300 |
| 21 Aug 2018 | CNY | 7.71 | 8.07 | 7.71 | 8.02 | 8.02 | +0.07 (+0.88%) | 1,985,500 |
| 20 Aug 2018 | CNY | 7.84 | 7.96 | 7.67 | 7.95 | 7.95 | +0.14 (+1.79%) | 1,839,300 |
| 17 Aug 2018 | CNY | 8.06 | 8.18 | 7.79 | 7.81 | 7.81 | -0.24 (-2.98%) | 3,055,001 |
| 16 Aug 2018 | CNY | 8.08 | 8.32 | 8 | 8.05 | 8.05 | -0.23 (-2.78%) | 3,407,400 |
| 15 Aug 2018 | CNY | 8.34 | 8.75 | 8.2 | 8.28 | 8.28 | -0.06 (-0.72%) | 4,440,801 |
| 14 Aug 2018 | CNY | 8.49 | 8.54 | 8.29 | 8.34 | 8.34 | -0.15 (-1.77%) | 3,033,300 |
| 13 Aug 2018 | CNY | 8.41 | 8.54 | 8.25 | 8.49 | 8.49 | -0.07 (-0.82%) | 2,292,947 |
| 10 Aug 2018 | CNY | 8.79 | 8.98 | 8.41 | 8.56 | 8.56 | -0.23 (-2.62%) | 5,851,001 |
| 9 Aug 2018 | CNY | 8.07 | 8.97 | 8.03 | 8.79 | 8.79 | +0.58 (+7.06%) | 6,969,841 |
| 8 Aug 2018 | CNY | 8.09 | 8.88 | 8.02 | 8.21 | 8.21 | +0.09 (+1.11%) | 7,155,002 |
| 7 Aug 2018 | CNY | 7.76 | 8.15 | 7.69 | 8.12 | 8.12 | +0.39 (+5.05%) | 4,075,729 |
| 6 Aug 2018 | CNY | 7.86 | 7.86 | 7.52 | 7.73 | 7.73 | -0.24 (-3.01%) | 2,971,100 |
| 3 Aug 2018 | CNY | 8.12 | 8.28 | 7.97 | 7.97 | 7.97 | -0.16 (-1.97%) | 2,869,495 |
| 2 Aug 2018 | CNY | 8.84 | 8.84 | 8 | 8.13 | 8.13 | -0.7 (-7.93%) | 4,879,507 |
| 1 Aug 2018 | CNY | 8.89 | 8.98 | 8.81 | 8.83 | 8.83 | -0.05 (-0.56%) | 3,737,500 |
| 31 Jul 2018 | CNY | 8.92 | 9.01 | 8.75 | 8.88 | 8.88 | -0.11 (-1.22%) | 2,307,051 |
| 30 Jul 2018 | CNY | 8.8 | 9.02 | 8.71 | 8.99 | 8.99 | +0.15 (+1.70%) | 3,894,861 |
| 27 Jul 2018 | CNY | 9.11 | 9.19 | 8.81 | 8.84 | 8.84 | -0.42 (-4.54%) | 4,606,512 |
| 26 Jul 2018 | CNY | 9.1 | 9.29 | 8.88 | 9.26 | 9.26 | +0.04 (+0.43%) | 8,388,426 |
| 25 Jul 2018 | CNY | 9.41 | 9.53 | 9.15 | 9.22 | 9.22 | -0.53 (-5.44%) | 9,954,164 |
| 24 Jul 2018 | CNY | 9.57 | 9.83 | 9.23 | 9.75 | 9.75 | -0.34 (-3.37%) | 14,589,470 |
