| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | CNY | 9.18 | 9.23 | 9.08 | 9.15 | 9.15 | -0.15 (-1.61%) | 6,132,684 |
| 19 Sep 2018 | CNY | 9.41 | 9.6 | 9.3 | 9.3 | 9.3 | -0.19 (-2.00%) | 9,631,100 |
| 18 Sep 2018 | CNY | 9.35 | 9.56 | 9.22 | 9.49 | 9.49 | +0.07 (+0.74%) | 8,661,974 |
| 17 Sep 2018 | CNY | 9.4 | 9.55 | 9.17 | 9.42 | 9.42 | -0.25 (-2.59%) | 10,521,200 |
| 14 Sep 2018 | CNY | 8.9 | 9.76 | 8.82 | 9.67 | 9.67 | +0.72 (+8.04%) | 17,884,375 |
| 13 Sep 2018 | CNY | 8.64 | 9.18 | 8.45 | 8.95 | 8.95 | +0.4 (+4.68%) | 9,258,700 |
| 12 Sep 2018 | CNY | 8.9 | 8.9 | 8.4 | 8.55 | 8.55 | -0.23 (-2.62%) | 6,482,660 |
| 11 Sep 2018 | CNY | 8.47 | 8.88 | 8.31 | 8.78 | 8.78 | +0.25 (+2.93%) | 9,153,660 |
| 10 Sep 2018 | CNY | 8.7 | 8.98 | 8.53 | 8.53 | 8.53 | -0.22 (-2.51%) | 6,838,107 |
| 7 Sep 2018 | CNY | 8.9 | 9.07 | 8.66 | 8.75 | 8.75 | -0.02 (-0.23%) | 10,247,270 |
| 6 Sep 2018 | CNY | 8.53 | 8.99 | 8.53 | 8.77 | 8.77 | +0.27 (+3.18%) | 13,908,802 |
| 5 Sep 2018 | CNY | 8.66 | 8.87 | 8.5 | 8.5 | 8.5 | -0.37 (-4.17%) | 14,172,904 |
| 4 Sep 2018 | CNY | 8.16 | 8.87 | 8.08 | 8.87 | 8.87 | +0.81 (+10.05%) | 17,931,502 |
| 3 Sep 2018 | CNY | 8.06 | 8.14 | 7.89 | 8.06 | 8.06 | -0.1 (-1.23%) | 6,198,600 |
| 31 Aug 2018 | CNY | 8.1 | 8.38 | 8.1 | 8.16 | 8.16 | -0.33 (-3.89%) | 10,151,032 |
| 30 Aug 2018 | CNY | 9.35 | 9.4 | 8.48 | 8.49 | 8.49 | -0.35 (-3.96%) | 19,993,432 |
| 29 Aug 2018 | CNY | 8.07 | 8.84 | 8.04 | 8.84 | 8.84 | +0.8 (+9.95%) | 5,088,032 |
| 28 Aug 2018 | CNY | 8.07 | 8.09 | 7.96 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,909,436 |
| 27 Aug 2018 | CNY | 7.95 | 8.16 | 7.86 | 8.09 | 8.09 | +0.29 (+3.72%) | 3,271,300 |
| 24 Aug 2018 | CNY | 7.91 | 7.93 | 7.79 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,232,500 |
| 23 Aug 2018 | CNY | 7.85 | 7.96 | 7.79 | 7.87 | 7.87 | +0.03 (+0.38%) | 2,220,236 |
| 22 Aug 2018 | CNY | 8.14 | 8.14 | 7.84 | 7.84 | 7.84 | -0.28 (-3.45%) | 3,349,300 |
| 21 Aug 2018 | CNY | 8.1 | 8.23 | 8.03 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,712,127 |
| 20 Aug 2018 | CNY | 7.8 | 8.14 | 7.8 | 8.1 | 8.1 | +0.15 (+1.89%) | 3,730,831 |
| 17 Aug 2018 | CNY | 8.2 | 8.35 | 7.9 | 7.95 | 7.95 | -0.32 (-3.87%) | 5,126,533 |
| 16 Aug 2018 | CNY | 8.09 | 8.29 | 7.94 | 8.27 | 8.27 | -0.15 (-1.78%) | 7,162,902 |
| 15 Aug 2018 | CNY | 8.81 | 8.94 | 8.32 | 8.42 | 8.42 | -0.22 (-2.55%) | 15,185,933 |
| 14 Aug 2018 | CNY | 7.77 | 8.64 | 7.75 | 8.64 | 8.64 | +0.79 (+10.06%) | 7,138,733 |
| 13 Aug 2018 | CNY | 7.7 | 7.85 | 7.61 | 7.85 | 7.85 | +0.05 (+0.64%) | 2,803,257 |
| 10 Aug 2018 | CNY | 7.77 | 7.82 | 7.68 | 7.8 | 7.8 | +0.03 (+0.39%) | 2,446,500 |
