| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 8.9103 | 8.968 | 8.7949 | 8.8013 | 8.8013 | -0.179 (-2.00%) | 707,616 |
| 21 Aug 2018 | CNY | 8.8397 | 9.1026 | 8.7564 | 8.9808 | 8.9808 | +0.154 (+1.74%) | 1,183,416 |
| 20 Aug 2018 | CNY | 8.6923 | 8.8526 | 8.5705 | 8.8269 | 8.8269 | +0.135 (+1.55%) | 764,166 |
| 17 Aug 2018 | CNY | 9.0064 | 9.1474 | 8.6859 | 8.6923 | 8.6923 | -0.192 (-2.16%) | 950,352 |
| 16 Aug 2018 | CNY | 8.7885 | 9.0321 | 8.7756 | 8.8846 | 8.8846 | -0.07 (-0.79%) | 1,166,288 |
| 15 Aug 2018 | CNY | 9.218 | 9.2821 | 8.9103 | 8.9551 | 8.9551 | -0.256 (-2.78%) | 934,271 |
| 14 Aug 2018 | CNY | 9.2821 | 9.3269 | 9.1859 | 9.2115 | 9.2115 | -0.128 (-1.37%) | 966,654 |
| 13 Aug 2018 | CNY | 9.2436 | 9.3974 | 9.0385 | 9.3397 | 9.3397 | -0.058 (-0.61%) | 1,715,844 |
| 10 Aug 2018 | CNY | 9.1987 | 9.5321 | 9.0513 | 9.3974 | 9.3974 | +0.231 (+2.52%) | 1,812,266 |
| 9 Aug 2018 | CNY | 8.8526 | 9.2436 | 8.8462 | 9.1667 | 9.1667 | +0.333 (+3.77%) | 1,910,610 |
| 8 Aug 2018 | CNY | 9.0321 | 9.1282 | 8.8013 | 8.8333 | 8.8333 | -0.359 (-3.91%) | 2,264,764 |
| 7 Aug 2018 | CNY | 8.468 | 9.1923 | 8.468 | 9.1923 | 9.1923 | -0.154 (-1.65%) | 3,053,590 |
| 6 Aug 2018 | CNY | 9.3013 | 9.6667 | 9.1987 | 9.3462 | 9.3462 | 0.0 (0.0%) | 1,617,440 |
| 3 Aug 2018 | CNY | 9.5769 | 9.6154 | 9.3462 | 9.3462 | 9.3462 | -0.269 (-2.80%) | 1,566,084 |
| 2 Aug 2018 | CNY | 9.8462 | 9.8846 | 9.2051 | 9.6154 | 9.6154 | -0.231 (-2.34%) | 2,932,567 |
| 1 Aug 2018 | CNY | 10.25 | 10.2564 | 9.8462 | 9.8462 | 9.8462 | -0.295 (-2.91%) | 2,297,412 |
| 31 Jul 2018 | CNY | 10.1667 | 10.2885 | 10.0833 | 10.141 | 10.141 | -0.038 (-0.38%) | 2,747,316 |
| 30 Jul 2018 | CNY | 10.5705 | 10.6218 | 10.0321 | 10.1795 | 10.1795 | -0.423 (-3.99%) | 3,641,475 |
| 27 Jul 2018 | CNY | 10.8974 | 10.8974 | 10.4744 | 10.6026 | 10.6026 | -0.263 (-2.42%) | 3,521,810 |
| 26 Jul 2018 | CNY | 11.0897 | 11.218 | 10.641 | 10.8654 | 10.8654 | -0.333 (-2.98%) | 5,334,719 |
| 25 Jul 2018 | CNY | 11.0897 | 11.4744 | 11 | 11.1987 | 11.1987 | -0.064 (-0.57%) | 6,258,720 |
| 24 Jul 2018 | CNY | 11.3141 | 11.6346 | 11.0128 | 11.2628 | 11.2628 | -0.391 (-3.36%) | 9,518,795 |
| 23 Jul 2018 | CNY | 10.9039 | 12.3077 | 10.8526 | 11.6539 | 11.6539 | +0.385 (+3.41%) | 14,164,400 |
| 20 Jul 2018 | CNY | 11.9231 | 12.3782 | 10.9744 | 11.2692 | 11.2692 | -0.66 (-5.54%) | 14,898,143 |
| 19 Jul 2018 | CNY | 11.9295 | 11.9295 | 11.9295 | 11.9295 | 11.9295 | +1.083 (+9.99%) | 9,061,713 |
| 18 Jul 2018 | CNY | 9.859 | 10.8462 | 9.859 | 10.8462 | 10.8462 | +0.987 (+10.01%) | 9,174,994 |
| 17 Jul 2018 | CNY | 9.7628 | 9.8654 | 9.6923 | 9.859 | 9.859 | +0.006 (+0.06%) | 843,234 |
| 16 Jul 2018 | CNY | 9.8462 | 9.9167 | 9.6923 | 9.8526 | 9.8526 | +0.006 (+0.06%) | 957,138 |
| 13 Jul 2018 | CNY | 9.8333 | 9.9615 | 9.7436 | 9.8462 | 9.8462 | +0.045 (+0.46%) | 1,132,560 |
| 12 Jul 2018 | CNY | 9.4808 | 9.8974 | 9.4551 | 9.8013 | 9.8013 | +0.269 (+2.82%) | 1,367,730 |
