| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 8.07 | 8.11 | 7.93 | 7.97 | 7.97 | -0.11 (-1.36%) | 2,831,459 |
| 28 Aug 2018 | CNY | 8.15 | 8.19 | 8 | 8.08 | 8.08 | -0.08 (-0.98%) | 3,921,340 |
| 27 Aug 2018 | CNY | 8.01 | 8.22 | 7.98 | 8.16 | 8.16 | +0.17 (+2.13%) | 5,301,202 |
| 24 Aug 2018 | CNY | 8.01 | 8.09 | 7.95 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,666,895 |
| 23 Aug 2018 | CNY | 7.94 | 8.12 | 7.9 | 8.05 | 8.05 | +0.11 (+1.39%) | 4,536,600 |
| 22 Aug 2018 | CNY | 8.13 | 8.2 | 7.92 | 7.94 | 7.94 | -0.19 (-2.34%) | 3,305,295 |
| 21 Aug 2018 | CNY | 8.1 | 8.24 | 7.98 | 8.13 | 8.13 | +0.03 (+0.37%) | 4,401,530 |
| 20 Aug 2018 | CNY | 8.14 | 8.23 | 7.71 | 8.1 | 8.1 | -0.05 (-0.61%) | 10,574,053 |
| 17 Aug 2018 | CNY | 8.65 | 8.68 | 8.12 | 8.15 | 8.15 | -0.41 (-4.79%) | 9,131,635 |
| 16 Aug 2018 | CNY | 8.5 | 8.69 | 8.38 | 8.56 | 8.56 | -0.1 (-1.15%) | 6,129,718 |
| 15 Aug 2018 | CNY | 8.62 | 8.71 | 8.38 | 8.66 | 8.66 | +0.01 (+0.12%) | 8,153,416 |
| 14 Aug 2018 | CNY | 8.81 | 8.85 | 8.54 | 8.65 | 8.65 | -0.26 (-2.92%) | 6,610,223 |
| 13 Aug 2018 | CNY | 8.49 | 8.93 | 8.3 | 8.91 | 8.91 | +0.34 (+3.97%) | 7,675,684 |
| 10 Aug 2018 | CNY | 8.42 | 8.68 | 8.41 | 8.57 | 8.57 | +0.12 (+1.42%) | 7,736,150 |
| 9 Aug 2018 | CNY | 8.01 | 8.57 | 7.96 | 8.45 | 8.45 | +0.3 (+3.68%) | 13,064,874 |
| 8 Aug 2018 | CNY | 8.52 | 8.56 | 8.04 | 8.15 | 8.15 | -0.43 (-5.01%) | 7,975,504 |
| 7 Aug 2018 | CNY | 8.3 | 8.58 | 8.21 | 8.58 | 8.58 | +0.3 (+3.62%) | 7,317,878 |
| 6 Aug 2018 | CNY | 8.35 | 8.6 | 8.2 | 8.28 | 8.28 | -0.1 (-1.19%) | 5,888,730 |
| 3 Aug 2018 | CNY | 8.63 | 8.74 | 8.35 | 8.38 | 8.38 | -0.25 (-2.90%) | 5,210,142 |
| 2 Aug 2018 | CNY | 8.84 | 8.89 | 8.33 | 8.63 | 8.63 | -0.2 (-2.27%) | 7,658,092 |
| 1 Aug 2018 | CNY | 8.95 | 9.27 | 8.8 | 8.83 | 8.83 | -0.13 (-1.45%) | 7,290,417 |
| 31 Jul 2018 | CNY | 8.85 | 9.16 | 8.82 | 8.96 | 8.96 | +0.14 (+1.59%) | 7,601,686 |
| 30 Jul 2018 | CNY | 9.18 | 9.21 | 8.71 | 8.82 | 8.82 | -0.35 (-3.82%) | 8,212,613 |
| 27 Jul 2018 | CNY | 9 | 9.28 | 9 | 9.17 | 9.17 | +0.1 (+1.10%) | 6,108,418 |
| 26 Jul 2018 | CNY | 9.1 | 9.35 | 8.96 | 9.07 | 9.07 | -0.08 (-0.87%) | 9,422,487 |
| 25 Jul 2018 | CNY | 9.4 | 9.45 | 9.12 | 9.15 | 9.15 | -0.21 (-2.24%) | 10,023,999 |
| 24 Jul 2018 | CNY | 9.32 | 9.5 | 9.21 | 9.36 | 9.36 | +0.05 (+0.54%) | 8,213,780 |
| 23 Jul 2018 | CNY | 8.93 | 9.57 | 8.88 | 9.31 | 9.31 | +0.38 (+4.26%) | 14,945,403 |
| 20 Jul 2018 | CNY | 8.6 | 8.98 | 8.54 | 8.93 | 8.93 | +0.29 (+3.36%) | 11,021,071 |
| 19 Jul 2018 | CNY | 8.48 | 8.65 | 8.44 | 8.64 | 8.64 | +0.14 (+1.65%) | 7,841,706 |
