| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 9.09 | 9.187 | 8.9776 | 8.9776 | 8.9776 | -0.158 (-1.73%) | 1,197,357 |
| 4 Sep 2018 | CNY | 8.9827 | 9.233 | 8.9521 | 9.1359 | 9.1359 | +0.148 (+1.65%) | 1,390,824 |
| 3 Sep 2018 | CNY | 8.9266 | 9.0134 | 8.7734 | 8.9878 | 8.9878 | +0.056 (+0.63%) | 1,290,675 |
| 31 Aug 2018 | CNY | 9.0542 | 9.1104 | 8.8908 | 8.9317 | 8.9317 | -0.158 (-1.74%) | 1,116,567 |
| 30 Aug 2018 | CNY | 9.427 | 9.4423 | 9.044 | 9.09 | 9.09 | -0.362 (-3.83%) | 2,846,836 |
| 29 Aug 2018 | CNY | 9.4985 | 9.6313 | 9.3504 | 9.4525 | 9.4525 | -0.174 (-1.80%) | 1,861,664 |
| 28 Aug 2018 | CNY | 9.33 | 9.907 | 9.33 | 9.6262 | 9.6262 | +0.209 (+2.22%) | 2,496,905 |
| 27 Aug 2018 | CNY | 9.2738 | 9.4474 | 9.2432 | 9.4168 | 9.4168 | +0.179 (+1.93%) | 940,572 |
| 24 Aug 2018 | CNY | 9.1155 | 9.4168 | 9.1053 | 9.2381 | 9.2381 | +0.061 (+0.67%) | 1,076,998 |
| 23 Aug 2018 | CNY | 9.0746 | 9.187 | 9.0287 | 9.1768 | 9.1768 | +0.133 (+1.47%) | 791,701 |
| 22 Aug 2018 | CNY | 9.3453 | 9.3453 | 9.0338 | 9.044 | 9.044 | -0.194 (-2.10%) | 683,951 |
| 21 Aug 2018 | CNY | 9.1819 | 9.3198 | 9.1257 | 9.2381 | 9.2381 | +0.061 (+0.67%) | 760,762 |
| 20 Aug 2018 | CNY | 9.0951 | 9.2278 | 8.9572 | 9.1768 | 9.1768 | +0.082 (+0.90%) | 975,906 |
| 17 Aug 2018 | CNY | 9.3402 | 9.4781 | 9.044 | 9.0951 | 9.0951 | -0.199 (-2.14%) | 1,396,968 |
| 16 Aug 2018 | CNY | 9.3708 | 9.4934 | 9.2789 | 9.2942 | 9.2942 | -0.204 (-2.15%) | 925,642 |
| 15 Aug 2018 | CNY | 9.7181 | 9.7436 | 9.4219 | 9.4985 | 9.4985 | -0.255 (-2.62%) | 1,189,465 |
| 14 Aug 2018 | CNY | 9.6211 | 9.8968 | 9.5445 | 9.7538 | 9.7538 | +0.128 (+1.33%) | 1,397,865 |
| 13 Aug 2018 | CNY | 9.5496 | 9.6517 | 9.4117 | 9.6262 | 9.6262 | -0.01 (-0.11%) | 1,030,444 |
| 10 Aug 2018 | CNY | 9.5904 | 9.6619 | 9.5138 | 9.6364 | 9.6364 | +0.056 (+0.59%) | 1,303,494 |
| 9 Aug 2018 | CNY | 9.4474 | 9.6721 | 9.2993 | 9.5802 | 9.5802 | +0.25 (+2.68%) | 1,057,635 |
| 8 Aug 2018 | CNY | 9.6057 | 9.6977 | 9.33 | 9.33 | 9.33 | -0.363 (-3.74%) | 998,813 |
| 7 Aug 2018 | CNY | 9.3759 | 9.7181 | 9.3708 | 9.6926 | 9.6926 | +0.266 (+2.82%) | 1,075,183 |
| 6 Aug 2018 | CNY | 9.6262 | 9.7334 | 9.3453 | 9.427 | 9.427 | -0.163 (-1.70%) | 1,432,292 |
| 3 Aug 2018 | CNY | 9.7692 | 9.856 | 9.5751 | 9.5904 | 9.5904 | -0.214 (-2.19%) | 1,940,074 |
| 2 Aug 2018 | CNY | 10.3411 | 10.4637 | 9.7334 | 9.8049 | 9.8049 | -0.705 (-6.71%) | 3,036,631 |
| 1 Aug 2018 | CNY | 10.8773 | 11.0254 | 10.4943 | 10.5096 | 10.5096 | -0.506 (-4.59%) | 2,897,090 |
| 31 Jul 2018 | CNY | 10.4688 | 11.6893 | 10.4688 | 11.0152 | 11.0152 | +0.388 (+3.65%) | 4,313,402 |
| 30 Jul 2018 | CNY | 10.8058 | 10.816 | 10.5811 | 10.6271 | 10.6271 | -0.174 (-1.61%) | 765,499 |
| 27 Jul 2018 | CNY | 10.6782 | 10.8109 | 10.6782 | 10.8007 | 10.8007 | +0.005 (+0.05%) | 741,718 |
| 26 Jul 2018 | CNY | 10.8211 | 10.8722 | 10.7292 | 10.7956 | 10.7956 | -0.082 (-0.75%) | 906,844 |
