| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 8.1 | 8.34 | 8.08 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,172,577 |
| 24 Aug 2018 | CNY | 8.21 | 8.26 | 8.06 | 8.18 | 8.18 | -0.08 (-0.97%) | 872,560 |
| 23 Aug 2018 | CNY | 8.31 | 8.36 | 8.18 | 8.26 | 8.26 | -0.02 (-0.24%) | 767,565 |
| 22 Aug 2018 | CNY | 8.33 | 8.35 | 8.19 | 8.28 | 8.28 | -0.09 (-1.08%) | 473,708 |
| 21 Aug 2018 | CNY | 8.37 | 8.45 | 8.23 | 8.37 | 8.37 | 0.0 (0.0%) | 590,886 |
| 20 Aug 2018 | CNY | 8.39 | 8.42 | 8.15 | 8.37 | 8.37 | -0.02 (-0.24%) | 606,920 |
| 17 Aug 2018 | CNY | 8.49 | 8.58 | 8.12 | 8.39 | 8.39 | -0.1 (-1.18%) | 895,160 |
| 16 Aug 2018 | CNY | 8.48 | 8.59 | 8.31 | 8.49 | 8.49 | -0.1 (-1.16%) | 1,064,612 |
| 15 Aug 2018 | CNY | 8.7 | 8.78 | 8.49 | 8.59 | 8.59 | -0.11 (-1.26%) | 1,072,096 |
| 14 Aug 2018 | CNY | 8.75 | 8.76 | 8.62 | 8.7 | 8.7 | 0.0 (0.0%) | 706,040 |
| 13 Aug 2018 | CNY | 8.63 | 8.82 | 8.54 | 8.7 | 8.7 | -0.04 (-0.46%) | 806,780 |
| 10 Aug 2018 | CNY | 8.83 | 8.83 | 8.58 | 8.74 | 8.74 | -0.05 (-0.57%) | 952,025 |
| 9 Aug 2018 | CNY | 8.45 | 8.85 | 8.45 | 8.79 | 8.79 | +0.24 (+2.81%) | 1,266,308 |
| 8 Aug 2018 | CNY | 8.68 | 8.75 | 8.41 | 8.55 | 8.55 | -0.19 (-2.17%) | 859,106 |
| 7 Aug 2018 | CNY | 8.45 | 8.8 | 8.37 | 8.74 | 8.74 | +0.29 (+3.43%) | 1,235,028 |
| 6 Aug 2018 | CNY | 8.86 | 8.89 | 8.35 | 8.45 | 8.45 | -0.43 (-4.84%) | 739,540 |
| 3 Aug 2018 | CNY | 8.87 | 9.02 | 8.7 | 8.88 | 8.88 | -0.15 (-1.66%) | 1,053,030 |
| 2 Aug 2018 | CNY | 9.3 | 9.39 | 8.51 | 9.03 | 9.03 | -0.37 (-3.94%) | 1,487,416 |
| 1 Aug 2018 | CNY | 9.45 | 9.53 | 9.1 | 9.4 | 9.4 | -0.05 (-0.53%) | 1,297,045 |
| 31 Jul 2018 | CNY | 9.6 | 9.6 | 9.34 | 9.45 | 9.45 | -0.03 (-0.32%) | 1,039,660 |
| 30 Jul 2018 | CNY | 9.72 | 9.72 | 9.32 | 9.48 | 9.48 | -0.24 (-2.47%) | 1,708,275 |
| 27 Jul 2018 | CNY | 9.98 | 9.98 | 9.68 | 9.72 | 9.72 | -0.25 (-2.51%) | 1,720,097 |
| 26 Jul 2018 | CNY | 9.8 | 10.24 | 9.78 | 9.97 | 9.97 | +0.11 (+1.12%) | 2,741,207 |
| 25 Jul 2018 | CNY | 9.82 | 9.98 | 9.8 | 9.86 | 9.86 | -0.06 (-0.60%) | 2,126,137 |
| 24 Jul 2018 | CNY | 10 | 10.03 | 9.5 | 9.92 | 9.92 | -0.04 (-0.40%) | 2,212,807 |
| 23 Jul 2018 | CNY | 10.12 | 10.26 | 9.91 | 9.96 | 9.96 | -0.24 (-2.35%) | 2,114,862 |
| 20 Jul 2018 | CNY | 9.87 | 10.89 | 9.87 | 10.2 | 10.2 | +0.16 (+1.59%) | 3,011,010 |
| 19 Jul 2018 | CNY | 9.71 | 10.15 | 9.71 | 10.04 | 10.04 | +0.19 (+1.93%) | 2,030,743 |
| 18 Jul 2018 | CNY | 9.89 | 10.13 | 9.8 | 9.85 | 9.85 | +0.01 (+0.10%) | 1,899,848 |
| 17 Jul 2018 | CNY | 9.67 | 9.84 | 9.57 | 9.84 | 9.84 | +0.2 (+2.07%) | 2,631,565 |
