| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 9.0889 | 9.5056 | 9.05 | 9.3056 | 9.3056 | +0.217 (+2.38%) | 3,094,560 |
| 24 Aug 2018 | CNY | 8.9889 | 9.0944 | 8.9333 | 9.0889 | 9.0889 | +0.083 (+0.92%) | 1,013,220 |
| 23 Aug 2018 | CNY | 9 | 9.0778 | 8.9222 | 9.0056 | 9.0056 | +0.095 (+1.06%) | 1,365,300 |
| 22 Aug 2018 | CNY | 9.0556 | 9.2222 | 8.9056 | 8.9111 | 8.9111 | -0.333 (-3.61%) | 1,580,400 |
| 21 Aug 2018 | CNY | 9.0444 | 9.3833 | 8.9889 | 9.2444 | 9.2444 | +0.178 (+1.96%) | 3,890,700 |
| 20 Aug 2018 | CNY | 8.9889 | 9.1222 | 8.8833 | 9.0667 | 9.0667 | +0.056 (+0.62%) | 1,652,580 |
| 17 Aug 2018 | CNY | 9.2167 | 9.2889 | 9.0056 | 9.0111 | 9.0111 | -0.106 (-1.16%) | 1,554,480 |
| 16 Aug 2018 | CNY | 8.9 | 9.3611 | 8.9 | 9.1167 | 9.1167 | -0.05 (-0.55%) | 1,504,260 |
| 15 Aug 2018 | CNY | 9.3278 | 9.3278 | 9.0722 | 9.1667 | 9.1667 | -0.211 (-2.25%) | 1,999,080 |
| 14 Aug 2018 | CNY | 9.2167 | 9.7778 | 9.0889 | 9.3778 | 9.3778 | +0.106 (+1.14%) | 3,589,561 |
| 13 Aug 2018 | CNY | 9.2 | 9.2778 | 8.9889 | 9.2722 | 9.2722 | +0.078 (+0.85%) | 1,588,680 |
| 10 Aug 2018 | CNY | 9.1444 | 9.2444 | 9.0833 | 9.1944 | 9.1944 | 0.0 (0.0%) | 1,479,960 |
| 9 Aug 2018 | CNY | 8.8167 | 9.2056 | 8.7 | 9.1944 | 9.1944 | +0.372 (+4.22%) | 2,816,641 |
| 8 Aug 2018 | CNY | 8.7833 | 8.8333 | 8.6556 | 8.8222 | 8.8222 | -0.011 (-0.13%) | 2,424,344 |
| 7 Aug 2018 | CNY | 8.6944 | 8.85 | 8.5556 | 8.8333 | 8.8333 | +0.139 (+1.60%) | 2,038,860 |
| 6 Aug 2018 | CNY | 8.7778 | 8.8333 | 8.3778 | 8.6944 | 8.6944 | -0.044 (-0.51%) | 2,751,660 |
| 3 Aug 2018 | CNY | 8.6722 | 8.9444 | 8.6722 | 8.7389 | 8.7389 | -0.117 (-1.32%) | 1,386,000 |
| 2 Aug 2018 | CNY | 9.0167 | 9.15 | 8.6278 | 8.8556 | 8.8556 | -0.317 (-3.45%) | 2,762,559 |
| 1 Aug 2018 | CNY | 9.15 | 9.5778 | 9.15 | 9.1722 | 9.1722 | +0.022 (+0.24%) | 3,359,520 |
| 31 Jul 2018 | CNY | 9.3222 | 9.3222 | 9.0889 | 9.15 | 9.15 | -0.172 (-1.85%) | 2,163,060 |
| 30 Jul 2018 | CNY | 9.6278 | 9.7222 | 9.3056 | 9.3222 | 9.3222 | -0.356 (-3.67%) | 2,482,839 |
| 27 Jul 2018 | CNY | 9.6167 | 9.8889 | 9.6167 | 9.6778 | 9.6778 | -0.044 (-0.46%) | 1,991,331 |
| 26 Jul 2018 | CNY | 9.8889 | 9.8889 | 9.6889 | 9.7222 | 9.7222 | -0.183 (-1.85%) | 1,687,419 |
| 25 Jul 2018 | CNY | 10 | 10.0944 | 9.7222 | 9.9056 | 9.9056 | -0.105 (-1.05%) | 4,600,598 |
| 24 Jul 2018 | CNY | 9.9111 | 10.0556 | 9.7778 | 10.0111 | 10.0111 | +0.1 (+1.01%) | 3,496,680 |
| 23 Jul 2018 | CNY | 9.7667 | 9.9778 | 9.6278 | 9.9111 | 9.9111 | +0.133 (+1.36%) | 1,952,640 |
| 20 Jul 2018 | CNY | 9.6556 | 9.8333 | 9.5722 | 9.7778 | 9.7778 | +0.156 (+1.62%) | 1,647,720 |
| 19 Jul 2018 | CNY | 9.7778 | 9.9333 | 9.5833 | 9.6222 | 9.6222 | -0.278 (-2.81%) | 2,791,440 |
| 18 Jul 2018 | CNY | 9.9944 | 10.1056 | 9.8611 | 9.9 | 9.9 | -0.061 (-0.61%) | 2,479,959 |
| 17 Jul 2018 | CNY | 9.9778 | 10.0444 | 9.7778 | 9.9611 | 9.9611 | -0.05 (-0.50%) | 2,036,520 |
