| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.0256 | 9.1667 | 8.8846 | 9.0833 | 9.0833 | +0.045 (+0.50%) | 11,105,069 |
| 3 Sep 2018 | CNY | 9.0577 | 9.1026 | 8.7885 | 9.0385 | 9.0385 | +0.013 (+0.14%) | 9,128,939 |
| 31 Aug 2018 | CNY | 9.2308 | 9.2821 | 8.9872 | 9.0256 | 9.0256 | -0.314 (-3.36%) | 16,458,527 |
| 30 Aug 2018 | CNY | 9.5833 | 9.641 | 9.2628 | 9.3397 | 9.3397 | -0.244 (-2.54%) | 15,056,447 |
| 29 Aug 2018 | CNY | 9.7949 | 9.8846 | 9.5321 | 9.5833 | 9.5833 | -0.224 (-2.29%) | 13,071,427 |
| 28 Aug 2018 | CNY | 9.8974 | 9.9808 | 9.6923 | 9.8077 | 9.8077 | +0.013 (+0.13%) | 13,868,281 |
| 27 Aug 2018 | CNY | 9.5192 | 9.8846 | 9.4231 | 9.7949 | 9.7949 | +0.308 (+3.24%) | 24,289,621 |
| 24 Aug 2018 | CNY | 9.968 | 9.968 | 9.4744 | 9.4872 | 9.4872 | -0.923 (-8.87%) | 37,077,147 |
| 23 Aug 2018 | CNY | 10.3974 | 10.468 | 10.2949 | 10.4103 | 10.4103 | +0.045 (+0.43%) | 6,880,994 |
| 22 Aug 2018 | CNY | 10.391 | 10.4359 | 10.1987 | 10.3654 | 10.3654 | -0.019 (-0.18%) | 8,477,194 |
| 21 Aug 2018 | CNY | 10.0385 | 10.4423 | 10 | 10.3846 | 10.3846 | +0.391 (+3.91%) | 11,603,105 |
| 20 Aug 2018 | CNY | 9.8718 | 10.1218 | 9.7308 | 9.9936 | 9.9936 | -0.038 (-0.38%) | 10,785,755 |
| 17 Aug 2018 | CNY | 10.2308 | 10.4808 | 9.8141 | 10.0321 | 10.0321 | -0.333 (-3.22%) | 16,174,604 |
| 16 Aug 2018 | CNY | 10.2564 | 10.5897 | 10.2564 | 10.3654 | 10.3654 | -0.083 (-0.80%) | 8,348,361 |
| 15 Aug 2018 | CNY | 10.8205 | 10.8718 | 10.3526 | 10.4487 | 10.4487 | -0.346 (-3.21%) | 11,396,573 |
| 14 Aug 2018 | CNY | 10.9359 | 10.9744 | 10.7372 | 10.7949 | 10.7949 | -0.141 (-1.29%) | 6,465,724 |
| 13 Aug 2018 | CNY | 10.5833 | 10.9744 | 10.5449 | 10.9359 | 10.9359 | +0.231 (+2.16%) | 10,912,611 |
| 10 Aug 2018 | CNY | 10.4744 | 10.859 | 10.4487 | 10.7051 | 10.7051 | +0.231 (+2.20%) | 11,705,280 |
| 9 Aug 2018 | CNY | 10.0064 | 10.5705 | 10 | 10.4744 | 10.4744 | +0.429 (+4.28%) | 14,111,306 |
| 8 Aug 2018 | CNY | 10.3077 | 10.3718 | 10.0128 | 10.0449 | 10.0449 | -0.269 (-2.61%) | 9,505,119 |
| 7 Aug 2018 | CNY | 10.0256 | 10.3397 | 9.9039 | 10.3141 | 10.3141 | +0.391 (+3.94%) | 11,791,144 |
| 6 Aug 2018 | CNY | 10.2564 | 10.3333 | 9.7564 | 9.9231 | 9.9231 | -0.372 (-3.61%) | 14,602,398 |
| 3 Aug 2018 | CNY | 10.8013 | 10.8013 | 10.2885 | 10.2949 | 10.2949 | -0.474 (-4.40%) | 12,218,244 |
| 2 Aug 2018 | CNY | 10.7051 | 10.8526 | 10.5449 | 10.7692 | 10.7692 | +0.032 (+0.30%) | 13,940,654 |
| 1 Aug 2018 | CNY | 10.8718 | 10.9808 | 10.6667 | 10.7372 | 10.7372 | -0.16 (-1.47%) | 7,568,307 |
| 31 Jul 2018 | CNY | 10.7564 | 10.9936 | 10.7436 | 10.8974 | 10.8974 | +0.256 (+2.41%) | 11,985,277 |
| 30 Jul 2018 | CNY | 11.1859 | 11.2115 | 10.5577 | 10.641 | 10.641 | -0.526 (-4.71%) | 19,666,016 |
| 27 Jul 2018 | CNY | 11.2372 | 11.3077 | 11.0641 | 11.1667 | 11.1667 | -0.147 (-1.30%) | 8,903,451 |
| 26 Jul 2018 | CNY | 11.4359 | 11.5962 | 11.218 | 11.3141 | 11.3141 | -0.135 (-1.18%) | 10,724,081 |
| 25 Jul 2018 | CNY | 11.359 | 11.7051 | 11.2628 | 11.4487 | 11.4487 | +0.026 (+0.22%) | 22,623,048 |
