| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.7537 | 10.7537 | 10.482 | 10.6543 | 10.6543 | -0.113 (-1.05%) | 350,082 |
| 3 Sep 2018 | CNY | 10.9061 | 11.0386 | 10.6742 | 10.7669 | 10.7669 | -0.113 (-1.04%) | 101,497 |
| 31 Aug 2018 | CNY | 10.9326 | 11.0386 | 10.8001 | 10.8796 | 10.8796 | -0.113 (-1.02%) | 253,632 |
| 30 Aug 2018 | CNY | 10.9458 | 11.0982 | 10.9326 | 10.9922 | 10.9922 | -0.033 (-0.30%) | 300,340 |
| 29 Aug 2018 | CNY | 11.1049 | 11.1049 | 10.9525 | 11.0253 | 11.0253 | +0.007 (+0.06%) | 71,840 |
| 28 Aug 2018 | CNY | 11.032 | 11.244 | 10.8995 | 11.0187 | 11.0187 | +0.026 (+0.24%) | 338,524 |
| 27 Aug 2018 | CNY | 10.5615 | 11.0982 | 10.5284 | 10.9922 | 10.9922 | +0.477 (+4.54%) | 863,831 |
| 24 Aug 2018 | CNY | 10.5019 | 10.5682 | 10.3031 | 10.5152 | 10.5152 | +0.033 (+0.32%) | 222,614 |
| 23 Aug 2018 | CNY | 10.4357 | 10.4887 | 10.3694 | 10.482 | 10.482 | -0.013 (-0.13%) | 243,894 |
| 22 Aug 2018 | CNY | 10.5947 | 10.6609 | 10.4357 | 10.4953 | 10.4953 | -0.099 (-0.94%) | 145,491 |
| 21 Aug 2018 | CNY | 10.5682 | 10.8796 | 10.5284 | 10.5947 | 10.5947 | +0.026 (+0.25%) | 297,624 |
| 20 Aug 2018 | CNY | 10.3893 | 10.7206 | 10.1772 | 10.5682 | 10.5682 | +0.179 (+1.72%) | 341,470 |
| 17 Aug 2018 | CNY | 10.3495 | 10.7669 | 10.3495 | 10.3893 | 10.3893 | -0.185 (-1.75%) | 261,251 |
| 16 Aug 2018 | CNY | 10.7007 | 10.7802 | 10.3363 | 10.5748 | 10.5748 | -0.225 (-2.09%) | 748,968 |
| 15 Aug 2018 | CNY | 10.9326 | 11.0253 | 10.6676 | 10.8001 | 10.8001 | -0.133 (-1.21%) | 321,168 |
| 14 Aug 2018 | CNY | 10.6013 | 11.0452 | 10.6013 | 10.9326 | 10.9326 | -0.046 (-0.42%) | 231,819 |
| 13 Aug 2018 | CNY | 11.0651 | 11.0651 | 10.8332 | 10.979 | 10.979 | -0.113 (-1.02%) | 407,425 |
| 10 Aug 2018 | CNY | 11.1049 | 11.1976 | 10.9988 | 11.0916 | 11.0916 | 0.0 (0.0%) | 238,185 |
| 9 Aug 2018 | CNY | 10.9856 | 11.2573 | 10.9856 | 11.0916 | 11.0916 | +0.04 (+0.36%) | 560,310 |
| 8 Aug 2018 | CNY | 11.1579 | 11.1579 | 10.9326 | 11.0519 | 11.0519 | -0.073 (-0.65%) | 405,309 |
| 7 Aug 2018 | CNY | 11.0386 | 11.2374 | 10.926 | 11.1247 | 11.1247 | +0.185 (+1.70%) | 334,627 |
| 6 Aug 2018 | CNY | 11.032 | 11.1115 | 10.9326 | 10.9392 | 10.9392 | -0.126 (-1.14%) | 345,316 |
| 3 Aug 2018 | CNY | 11.0055 | 11.2374 | 10.9723 | 11.0651 | 11.0651 | 0.0 (0.0%) | 441,682 |
| 2 Aug 2018 | CNY | 11.3301 | 11.3301 | 10.8001 | 11.0651 | 11.0651 | -0.02 (-0.18%) | 434,369 |
| 1 Aug 2018 | CNY | 11.1115 | 11.2374 | 11.0386 | 11.085 | 11.085 | -0.013 (-0.12%) | 215,520 |
| 31 Jul 2018 | CNY | 11.0982 | 11.1247 | 10.9723 | 11.0982 | 11.0982 | -0.053 (-0.48%) | 205,713 |
| 30 Jul 2018 | CNY | 11.4958 | 11.4958 | 10.9723 | 11.1512 | 11.1512 | -0.325 (-2.83%) | 481,978 |
| 27 Jul 2018 | CNY | 11.244 | 12.4565 | 11.244 | 11.4759 | 11.4759 | +0.146 (+1.29%) | 1,164,084 |
| 26 Jul 2018 | CNY | 11.2241 | 11.3699 | 11.0519 | 11.3301 | 11.3301 | +0.106 (+0.94%) | 296,039 |
| 25 Jul 2018 | CNY | 11.2705 | 11.4494 | 10.9326 | 11.2241 | 11.2241 | -0.126 (-1.11%) | 255,559 |
