| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 8.09 | 8.19 | 8 | 8.11 | 8.11 | +0.04 (+0.50%) | 8,810,929 |
| 3 Sep 2018 | CNY | 8 | 8.1 | 7.7 | 8.07 | 8.07 | +0.13 (+1.64%) | 10,608,562 |
| 31 Aug 2018 | CNY | 7.96 | 8.12 | 7.91 | 7.94 | 7.94 | -0.14 (-1.73%) | 8,526,900 |
| 30 Aug 2018 | CNY | 8.39 | 8.45 | 7.92 | 8.08 | 8.08 | -0.48 (-5.61%) | 17,428,945 |
| 29 Aug 2018 | CNY | 8.58 | 8.73 | 8.45 | 8.56 | 8.56 | +0.11 (+1.30%) | 12,134,056 |
| 28 Aug 2018 | CNY | 8.8 | 8.85 | 8.4 | 8.45 | 8.45 | -0.18 (-2.09%) | 12,898,243 |
| 27 Aug 2018 | CNY | 8.27 | 8.77 | 8.26 | 8.63 | 8.63 | +0.4 (+4.86%) | 21,222,999 |
| 24 Aug 2018 | CNY | 8 | 8.66 | 8 | 8.23 | 8.23 | +0.32 (+4.05%) | 23,224,738 |
| 23 Aug 2018 | CNY | 7.79 | 8.01 | 7.75 | 7.91 | 7.91 | +0.18 (+2.33%) | 14,145,002 |
| 22 Aug 2018 | CNY | 8.22 | 8.29 | 7.62 | 7.73 | 7.73 | -0.55 (-6.64%) | 18,478,686 |
| 21 Aug 2018 | CNY | 8.25 | 8.37 | 8.05 | 8.28 | 8.28 | +0.05 (+0.61%) | 10,194,329 |
| 20 Aug 2018 | CNY | 8.11 | 8.41 | 7.86 | 8.23 | 8.23 | -0.02 (-0.24%) | 14,882,761 |
| 17 Aug 2018 | CNY | 8.65 | 8.79 | 8.13 | 8.25 | 8.25 | -0.35 (-4.07%) | 12,590,773 |
| 16 Aug 2018 | CNY | 8.62 | 8.85 | 8.51 | 8.6 | 8.6 | -0.01 (-0.12%) | 9,443,187 |
| 15 Aug 2018 | CNY | 9 | 9.01 | 8.58 | 8.61 | 8.61 | -0.33 (-3.69%) | 11,660,792 |
| 14 Aug 2018 | CNY | 9.21 | 9.26 | 8.91 | 8.94 | 8.94 | -0.19 (-2.08%) | 10,823,300 |
| 13 Aug 2018 | CNY | 9.06 | 9.23 | 8.77 | 9.13 | 9.13 | -0.05 (-0.54%) | 15,243,072 |
| 10 Aug 2018 | CNY | 9.07 | 9.21 | 8.87 | 9.18 | 9.18 | -0.03 (-0.33%) | 15,644,461 |
| 9 Aug 2018 | CNY | 8.72 | 9.23 | 8.66 | 9.21 | 9.21 | +0.63 (+7.34%) | 22,753,408 |
| 8 Aug 2018 | CNY | 8.88 | 9.02 | 8.49 | 8.58 | 8.58 | -0.26 (-2.94%) | 13,411,784 |
| 7 Aug 2018 | CNY | 8.55 | 8.9 | 8.43 | 8.84 | 8.84 | +0.3 (+3.51%) | 13,686,149 |
| 6 Aug 2018 | CNY | 9.23 | 9.34 | 8.37 | 8.54 | 8.54 | -0.69 (-7.48%) | 21,477,468 |
| 3 Aug 2018 | CNY | 9.75 | 9.83 | 9.12 | 9.23 | 9.23 | -0.53 (-5.43%) | 16,674,987 |
| 2 Aug 2018 | CNY | 10.35 | 10.35 | 9.23 | 9.76 | 9.76 | -0.24 (-2.40%) | 22,290,426 |
| 1 Aug 2018 | CNY | 9.88 | 10.41 | 9.87 | 10 | 10 | +0.32 (+3.31%) | 21,810,415 |
| 31 Jul 2018 | CNY | 9.19 | 9.82 | 9.05 | 9.68 | 9.68 | +0.51 (+5.56%) | 19,295,073 |
| 30 Jul 2018 | CNY | 10.1 | 10.11 | 9.16 | 9.17 | 9.17 | -1.01 (-9.92%) | 25,996,767 |
| 27 Jul 2018 | CNY | 10.05 | 10.26 | 9.9 | 10.18 | 10.18 | +0.2 (+2.00%) | 15,781,310 |
| 26 Jul 2018 | CNY | 10.35 | 10.54 | 9.74 | 9.98 | 9.98 | -0.43 (-4.13%) | 17,737,806 |
| 25 Jul 2018 | CNY | 10.3 | 10.72 | 10.26 | 10.41 | 10.41 | +0.07 (+0.68%) | 13,138,667 |
