| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.11 | 9.37 | 9.11 | 9.34 | 9.34 | +0.16 (+1.74%) | 2,407,570 |
| 3 Sep 2018 | CNY | 9.15 | 9.23 | 8.71 | 9.18 | 9.18 | +0.05 (+0.55%) | 3,402,619 |
| 31 Aug 2018 | CNY | 9.04 | 9.17 | 9.04 | 9.13 | 9.13 | 0.0 (0.0%) | 1,400,100 |
| 30 Aug 2018 | CNY | 9.35 | 9.37 | 9.08 | 9.13 | 9.13 | -0.22 (-2.35%) | 2,694,900 |
| 29 Aug 2018 | CNY | 9.25 | 9.36 | 9.17 | 9.35 | 9.35 | +0.05 (+0.54%) | 2,571,995 |
| 28 Aug 2018 | CNY | 9.3 | 9.36 | 9.19 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,094,200 |
| 27 Aug 2018 | CNY | 9.07 | 9.3 | 9.01 | 9.27 | 9.27 | +0.26 (+2.89%) | 2,952,201 |
| 24 Aug 2018 | CNY | 9.15 | 9.3 | 9 | 9.01 | 9.01 | -0.14 (-1.53%) | 1,793,900 |
| 23 Aug 2018 | CNY | 9.1 | 9.28 | 9.05 | 9.15 | 9.15 | +0.06 (+0.66%) | 1,686,602 |
| 22 Aug 2018 | CNY | 9.29 | 9.33 | 9.06 | 9.09 | 9.09 | -0.22 (-2.36%) | 1,601,600 |
| 21 Aug 2018 | CNY | 9.45 | 9.5 | 9.24 | 9.31 | 9.31 | 0.0 (0.0%) | 2,893,600 |
| 20 Aug 2018 | CNY | 8.92 | 9.4 | 8.92 | 9.31 | 9.31 | +0.3 (+3.33%) | 2,281,300 |
| 17 Aug 2018 | CNY | 9.19 | 9.32 | 8.89 | 9.01 | 9.01 | -0.08 (-0.88%) | 1,533,195 |
| 16 Aug 2018 | CNY | 9.05 | 9.3 | 8.99 | 9.09 | 9.09 | -0.16 (-1.73%) | 1,527,895 |
| 15 Aug 2018 | CNY | 9.49 | 9.86 | 9.19 | 9.25 | 9.25 | -0.15 (-1.60%) | 2,721,400 |
| 14 Aug 2018 | CNY | 9.4 | 9.59 | 9.3 | 9.4 | 9.4 | 0.0 (0.0%) | 3,070,800 |
| 13 Aug 2018 | CNY | 9.18 | 9.41 | 9.12 | 9.4 | 9.4 | +0.12 (+1.29%) | 1,662,700 |
| 10 Aug 2018 | CNY | 9.3 | 9.33 | 9.12 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,219,000 |
| 9 Aug 2018 | CNY | 8.95 | 9.33 | 8.9 | 9.25 | 9.25 | +0.33 (+3.70%) | 2,202,604 |
| 8 Aug 2018 | CNY | 9.14 | 9.17 | 8.9 | 8.92 | 8.92 | -0.26 (-2.83%) | 2,089,040 |
| 7 Aug 2018 | CNY | 8.95 | 9.18 | 8.81 | 9.18 | 9.18 | +0.25 (+2.80%) | 2,124,447 |
| 6 Aug 2018 | CNY | 8.74 | 8.96 | 8.58 | 8.93 | 8.93 | +0.09 (+1.02%) | 1,959,995 |
| 3 Aug 2018 | CNY | 8.87 | 9 | 8.81 | 8.84 | 8.84 | -0.04 (-0.45%) | 1,540,352 |
| 2 Aug 2018 | CNY | 9.31 | 9.35 | 8.7 | 8.88 | 8.88 | -0.53 (-5.63%) | 3,015,200 |
| 1 Aug 2018 | CNY | 9.83 | 9.84 | 9.23 | 9.41 | 9.41 | -0.38 (-3.88%) | 4,239,935 |
| 31 Jul 2018 | CNY | 9.75 | 9.85 | 9.71 | 9.79 | 9.79 | +0.03 (+0.31%) | 1,754,759 |
| 30 Jul 2018 | CNY | 10.05 | 10.12 | 9.66 | 9.76 | 9.76 | -0.29 (-2.89%) | 2,724,802 |
| 27 Jul 2018 | CNY | 10.32 | 10.32 | 10.03 | 10.05 | 10.05 | -0.29 (-2.80%) | 2,456,187 |
| 26 Jul 2018 | CNY | 10.35 | 10.38 | 10.25 | 10.34 | 10.34 | 0.0 (0.0%) | 2,356,930 |
| 25 Jul 2018 | CNY | 10.37 | 10.46 | 10.28 | 10.34 | 10.34 | -0.02 (-0.19%) | 3,341,804 |
