| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 8.2 | 8.4 | 8.15 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,687,700 |
| 3 Sep 2018 | CNY | 8.3 | 8.35 | 8.08 | 8.28 | 8.28 | -0.08 (-0.96%) | 3,181,510 |
| 31 Aug 2018 | CNY | 8.48 | 8.52 | 8.29 | 8.36 | 8.36 | -0.13 (-1.53%) | 2,039,100 |
| 30 Aug 2018 | CNY | 8.56 | 8.59 | 8.37 | 8.49 | 8.49 | -0.02 (-0.24%) | 2,874,056 |
| 29 Aug 2018 | CNY | 8.43 | 8.51 | 8.3 | 8.51 | 8.51 | +0.07 (+0.83%) | 2,598,202 |
| 28 Aug 2018 | CNY | 8.41 | 8.57 | 8.36 | 8.44 | 8.44 | +0.08 (+0.96%) | 3,596,040 |
| 27 Aug 2018 | CNY | 8.13 | 8.37 | 8.13 | 8.36 | 8.36 | +0.23 (+2.83%) | 2,738,466 |
| 24 Aug 2018 | CNY | 8.14 | 8.23 | 8.09 | 8.13 | 8.13 | -0.03 (-0.37%) | 2,325,141 |
| 23 Aug 2018 | CNY | 8.12 | 8.27 | 8.08 | 8.16 | 8.16 | +0.04 (+0.49%) | 2,601,302 |
| 22 Aug 2018 | CNY | 8.34 | 8.34 | 8.09 | 8.12 | 8.12 | -0.22 (-2.64%) | 2,450,210 |
| 21 Aug 2018 | CNY | 8.26 | 8.37 | 8.12 | 8.34 | 8.34 | +0.04 (+0.48%) | 3,301,710 |
| 20 Aug 2018 | CNY | 8.59 | 8.59 | 8.02 | 8.3 | 8.3 | -0.41 (-4.71%) | 6,331,034 |
| 17 Aug 2018 | CNY | 8.85 | 8.94 | 8.53 | 8.71 | 8.71 | -0.06 (-0.68%) | 6,372,374 |
| 16 Aug 2018 | CNY | 8.49 | 8.95 | 8.46 | 8.77 | 8.77 | +0.16 (+1.86%) | 7,328,570 |
| 15 Aug 2018 | CNY | 8.62 | 8.84 | 8.5 | 8.61 | 8.61 | -0.06 (-0.69%) | 5,547,776 |
| 14 Aug 2018 | CNY | 8.82 | 9.09 | 8.56 | 8.67 | 8.67 | -0.13 (-1.48%) | 6,935,825 |
| 13 Aug 2018 | CNY | 8.75 | 9.13 | 8.59 | 8.8 | 8.8 | -0.1 (-1.12%) | 7,817,043 |
| 10 Aug 2018 | CNY | 8.47 | 8.98 | 8.46 | 8.9 | 8.9 | +0.39 (+4.58%) | 6,790,033 |
| 9 Aug 2018 | CNY | 8.2 | 8.64 | 8.2 | 8.51 | 8.51 | +0.21 (+2.53%) | 4,464,422 |
| 8 Aug 2018 | CNY | 8 | 8.43 | 7.98 | 8.3 | 8.3 | +0.27 (+3.36%) | 5,100,081 |
| 7 Aug 2018 | CNY | 7.89 | 8.04 | 7.76 | 8.03 | 8.03 | +0.15 (+1.90%) | 2,590,160 |
| 6 Aug 2018 | CNY | 8.11 | 8.22 | 7.79 | 7.88 | 7.88 | -0.35 (-4.25%) | 4,370,161 |
| 3 Aug 2018 | CNY | 8.61 | 8.67 | 8.2 | 8.23 | 8.23 | -0.45 (-5.18%) | 3,550,222 |
| 2 Aug 2018 | CNY | 8.37 | 8.74 | 8.15 | 8.68 | 8.68 | +0.28 (+3.33%) | 4,307,760 |
| 1 Aug 2018 | CNY | 8.55 | 8.72 | 8.4 | 8.4 | 8.4 | -0.11 (-1.29%) | 2,457,100 |
| 31 Jul 2018 | CNY | 8.3 | 8.53 | 8.29 | 8.51 | 8.51 | +0.22 (+2.65%) | 2,133,285 |
| 30 Jul 2018 | CNY | 8.66 | 8.71 | 8.23 | 8.29 | 8.29 | -0.42 (-4.82%) | 2,917,575 |
| 27 Jul 2018 | CNY | 8.57 | 8.78 | 8.52 | 8.71 | 8.71 | +0.11 (+1.28%) | 2,212,368 |
| 26 Jul 2018 | CNY | 8.6 | 8.7 | 8.51 | 8.6 | 8.6 | 0.0 (0.0%) | 1,322,864 |
| 25 Jul 2018 | CNY | 8.59 | 8.72 | 8.52 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,302,702 |
