| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.6177 | 9.8471 | 9.5882 | 9.7824 | 9.7824 | +0.1 (+1.03%) | 541,790 |
| 3 Sep 2018 | CNY | 9.9353 | 9.9353 | 9.4706 | 9.6824 | 9.6824 | -0.194 (-1.97%) | 737,290 |
| 31 Aug 2018 | CNY | 9.9824 | 9.9824 | 9.8706 | 9.8765 | 9.8765 | -0.059 (-0.59%) | 256,360 |
| 30 Aug 2018 | CNY | 10.2235 | 10.2235 | 9.9353 | 9.9353 | 9.9353 | -0.341 (-3.32%) | 610,980 |
| 29 Aug 2018 | CNY | 10.5882 | 10.5882 | 10.2 | 10.2765 | 10.2765 | +0.029 (+0.29%) | 1,232,670 |
| 28 Aug 2018 | CNY | 10.1471 | 10.2529 | 10.0765 | 10.2471 | 10.2471 | +0.1 (+0.99%) | 511,530 |
| 27 Aug 2018 | CNY | 9.9882 | 10.1588 | 9.9177 | 10.1471 | 10.1471 | +0.171 (+1.71%) | 504,441 |
| 24 Aug 2018 | CNY | 10 | 10.0471 | 9.8706 | 9.9765 | 9.9765 | -0.024 (-0.24%) | 261,800 |
| 23 Aug 2018 | CNY | 9.8706 | 10.0706 | 9.8706 | 10 | 10 | +0.094 (+0.95%) | 303,280 |
| 22 Aug 2018 | CNY | 9.9706 | 9.9941 | 9.8765 | 9.9059 | 9.9059 | -0.159 (-1.58%) | 283,900 |
| 21 Aug 2018 | CNY | 10.0118 | 10.1235 | 9.9294 | 10.0647 | 10.0647 | +0.035 (+0.35%) | 392,530 |
| 20 Aug 2018 | CNY | 9.9529 | 10.0471 | 9.8294 | 10.0294 | 10.0294 | +0.071 (+0.71%) | 348,953 |
| 17 Aug 2018 | CNY | 10.2059 | 10.2353 | 9.9412 | 9.9588 | 9.9588 | -0.129 (-1.28%) | 419,951 |
| 16 Aug 2018 | CNY | 10.0059 | 10.1647 | 9.9471 | 10.0882 | 10.0882 | 0.0 (0.0%) | 298,520 |
| 15 Aug 2018 | CNY | 10.2471 | 10.3 | 10.0529 | 10.0882 | 10.0882 | -0.159 (-1.55%) | 371,790 |
| 14 Aug 2018 | CNY | 10.2824 | 10.3412 | 10.2177 | 10.2471 | 10.2471 | -0.018 (-0.17%) | 346,800 |
| 13 Aug 2018 | CNY | 10.1882 | 10.2824 | 10.0882 | 10.2647 | 10.2647 | -0.006 (-0.06%) | 422,960 |
| 10 Aug 2018 | CNY | 10.2706 | 10.3647 | 10.1765 | 10.2706 | 10.2706 | 0.0 (0.0%) | 419,730 |
| 9 Aug 2018 | CNY | 10.0706 | 10.3 | 10.0529 | 10.2706 | 10.2706 | +0.212 (+2.11%) | 591,260 |
| 8 Aug 2018 | CNY | 10.1588 | 10.1765 | 9.9294 | 10.0588 | 10.0588 | -0.106 (-1.04%) | 336,260 |
| 7 Aug 2018 | CNY | 10 | 10.1882 | 9.9412 | 10.1647 | 10.1647 | +0.212 (+2.13%) | 400,293 |
| 6 Aug 2018 | CNY | 10.2471 | 10.3 | 9.9471 | 9.9529 | 9.9529 | -0.294 (-2.87%) | 438,600 |
| 3 Aug 2018 | CNY | 10.3765 | 10.4118 | 10.2471 | 10.2471 | 10.2471 | -0.135 (-1.30%) | 301,251 |
| 2 Aug 2018 | CNY | 10.8177 | 10.8177 | 10.3 | 10.3824 | 10.3824 | -0.412 (-3.81%) | 570,061 |
| 1 Aug 2018 | CNY | 11.0353 | 11.1118 | 10.7941 | 10.7941 | 10.7941 | -0.159 (-1.45%) | 209,270 |
| 31 Jul 2018 | CNY | 10.7706 | 10.9706 | 10.7706 | 10.9529 | 10.9529 | +0.129 (+1.20%) | 248,200 |
| 30 Jul 2018 | CNY | 11.1529 | 11.2294 | 10.7706 | 10.8235 | 10.8235 | -0.359 (-3.21%) | 428,740 |
| 27 Jul 2018 | CNY | 11.0588 | 11.1882 | 11.0588 | 11.1824 | 11.1824 | +0.047 (+0.42%) | 377,910 |
| 26 Jul 2018 | CNY | 11.2941 | 11.2941 | 11.0882 | 11.1353 | 11.1353 | -0.135 (-1.20%) | 533,866 |
| 25 Jul 2018 | CNY | 11.4 | 11.4706 | 11.2647 | 11.2706 | 11.2706 | -0.147 (-1.29%) | 842,814 |
