| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.2 | 9.37 | 9.18 | 9.3 | 9.3 | +0.04 (+0.43%) | 1,376,799 |
| 3 Sep 2018 | CNY | 9.46 | 9.57 | 9.07 | 9.26 | 9.26 | -0.26 (-2.73%) | 2,333,550 |
| 31 Aug 2018 | CNY | 9.58 | 9.76 | 9.5 | 9.52 | 9.52 | -0.02 (-0.21%) | 1,481,750 |
| 30 Aug 2018 | CNY | 9.95 | 9.95 | 9.53 | 9.54 | 9.54 | -0.36 (-3.64%) | 2,239,450 |
| 29 Aug 2018 | CNY | 10 | 10.05 | 9.85 | 9.9 | 9.9 | -0.22 (-2.17%) | 2,187,348 |
| 28 Aug 2018 | CNY | 10 | 10.29 | 9.82 | 10.12 | 10.12 | +0.1 (+1.00%) | 3,371,754 |
| 27 Aug 2018 | CNY | 9.88 | 10.06 | 9.82 | 10.02 | 10.02 | +0.14 (+1.42%) | 1,977,092 |
| 24 Aug 2018 | CNY | 10.03 | 10.07 | 9.86 | 9.88 | 9.88 | -0.1 (-1.00%) | 1,507,826 |
| 23 Aug 2018 | CNY | 9.94 | 10.05 | 9.82 | 9.98 | 9.98 | +0.1 (+1.01%) | 2,111,179 |
| 22 Aug 2018 | CNY | 9.95 | 10.03 | 9.84 | 9.88 | 9.88 | -0.15 (-1.50%) | 1,867,697 |
| 21 Aug 2018 | CNY | 9.92 | 10.4 | 9.9 | 10.03 | 10.03 | +0.29 (+2.98%) | 3,414,416 |
| 20 Aug 2018 | CNY | 9.4 | 9.76 | 9.36 | 9.74 | 9.74 | +0.26 (+2.74%) | 1,983,268 |
| 17 Aug 2018 | CNY | 9.89 | 9.92 | 9.42 | 9.48 | 9.48 | -0.27 (-2.77%) | 1,763,422 |
| 16 Aug 2018 | CNY | 9.75 | 9.97 | 9.62 | 9.75 | 9.75 | -0.14 (-1.42%) | 1,551,250 |
| 15 Aug 2018 | CNY | 10.11 | 10.18 | 9.81 | 9.89 | 9.89 | -0.22 (-2.18%) | 1,977,950 |
| 14 Aug 2018 | CNY | 10.1 | 10.27 | 10.02 | 10.11 | 10.11 | +0.05 (+0.50%) | 2,088,700 |
| 13 Aug 2018 | CNY | 9.91 | 10.13 | 9.84 | 10.06 | 10.06 | -0.02 (-0.20%) | 1,700,880 |
| 10 Aug 2018 | CNY | 9.99 | 10.12 | 9.91 | 10.08 | 10.08 | +0.04 (+0.40%) | 1,593,450 |
| 9 Aug 2018 | CNY | 9.75 | 10.13 | 9.74 | 10.04 | 10.04 | +0.22 (+2.24%) | 2,280,863 |
| 8 Aug 2018 | CNY | 10.2 | 10.2 | 9.8 | 9.82 | 9.82 | -0.33 (-3.25%) | 2,076,000 |
| 7 Aug 2018 | CNY | 9.85 | 10.25 | 9.75 | 10.15 | 10.15 | +0.41 (+4.21%) | 2,660,400 |
| 6 Aug 2018 | CNY | 9.75 | 9.95 | 9.65 | 9.74 | 9.74 | -0.06 (-0.61%) | 1,763,450 |
| 3 Aug 2018 | CNY | 10.2 | 10.2 | 9.8 | 9.8 | 9.8 | -0.21 (-2.10%) | 1,873,200 |
| 2 Aug 2018 | CNY | 10.48 | 10.48 | 9.59 | 10.01 | 10.01 | -0.47 (-4.48%) | 3,629,450 |
| 1 Aug 2018 | CNY | 10.97 | 11.07 | 10 | 10.48 | 10.48 | -0.4 (-3.68%) | 2,218,880 |
| 31 Jul 2018 | CNY | 11 | 11.11 | 10.8 | 10.88 | 10.88 | -0.17 (-1.54%) | 1,975,050 |
| 30 Jul 2018 | CNY | 11.4 | 11.4 | 10.89 | 11.05 | 11.05 | -0.18 (-1.60%) | 2,149,499 |
| 27 Jul 2018 | CNY | 11.37 | 11.49 | 11.22 | 11.23 | 11.23 | -0.14 (-1.23%) | 1,819,400 |
| 26 Jul 2018 | CNY | 11.5 | 11.5 | 11.3 | 11.37 | 11.37 | -0.19 (-1.64%) | 2,341,250 |
| 25 Jul 2018 | CNY | 11.51 | 11.68 | 11.36 | 11.56 | 11.56 | +0.06 (+0.52%) | 3,119,849 |
