| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 10.4556 | 10.7167 | 10.2667 | 10.5222 | 10.5222 | +0.222 (+2.16%) | 9,592,099 |
| 22 Aug 2018 | CNY | 10.4222 | 10.8667 | 10.2944 | 10.3 | 10.3 | -0.161 (-1.54%) | 9,731,394 |
| 21 Aug 2018 | CNY | 10.5722 | 10.6 | 10.3389 | 10.4611 | 10.4611 | -0.095 (-0.90%) | 9,204,717 |
| 20 Aug 2018 | CNY | 9.7278 | 10.6556 | 9.7278 | 10.5556 | 10.5556 | +0.833 (+8.57%) | 11,549,826 |
| 17 Aug 2018 | CNY | 10.4056 | 10.5444 | 9.5611 | 9.7222 | 9.7222 | -0.606 (-5.86%) | 6,911,760 |
| 16 Aug 2018 | CNY | 10.0056 | 10.6111 | 10 | 10.3278 | 10.3278 | +0.1 (+0.98%) | 6,898,248 |
| 15 Aug 2018 | CNY | 10.5167 | 10.5167 | 10.0556 | 10.2278 | 10.2278 | -0.211 (-2.02%) | 5,037,597 |
| 14 Aug 2018 | CNY | 10.4111 | 10.7667 | 10.3056 | 10.4389 | 10.4389 | -0.061 (-0.58%) | 7,495,164 |
| 13 Aug 2018 | CNY | 10.0833 | 10.6111 | 10.0556 | 10.5 | 10.5 | +0.217 (+2.11%) | 6,833,350 |
| 10 Aug 2018 | CNY | 9.9333 | 10.3333 | 9.9333 | 10.2833 | 10.2833 | +0.25 (+2.49%) | 8,218,936 |
| 9 Aug 2018 | CNY | 9.2222 | 10.3111 | 9.1667 | 10.0333 | 10.0333 | +0.655 (+6.99%) | 8,436,286 |
| 8 Aug 2018 | CNY | 9.6889 | 9.7444 | 9.2778 | 9.3778 | 9.3778 | -0.5 (-5.06%) | 5,230,071 |
| 7 Aug 2018 | CNY | 9.5278 | 9.8778 | 9.3889 | 9.8778 | 9.8778 | +0.533 (+5.71%) | 7,456,809 |
| 6 Aug 2018 | CNY | 9 | 9.8944 | 8.8944 | 9.3444 | 9.3444 | +0.35 (+3.89%) | 5,672,505 |
| 3 Aug 2018 | CNY | 9.0444 | 9.2611 | 8.9333 | 8.9944 | 8.9944 | -0.2 (-2.18%) | 2,227,701 |
| 2 Aug 2018 | CNY | 9.4056 | 9.4056 | 8.9 | 9.1944 | 9.1944 | -0.228 (-2.42%) | 3,994,036 |
| 1 Aug 2018 | CNY | 9.5556 | 9.6444 | 9.3389 | 9.4222 | 9.4222 | +0.005 (+0.06%) | 3,214,263 |
| 31 Jul 2018 | CNY | 9.5389 | 9.6833 | 9.3889 | 9.4167 | 9.4167 | -0.033 (-0.35%) | 3,285,491 |
| 30 Jul 2018 | CNY | 9.9944 | 10.0389 | 9.3056 | 9.45 | 9.45 | -0.55 (-5.50%) | 5,674,840 |
| 27 Jul 2018 | CNY | 10.1111 | 10.1833 | 9.8222 | 10 | 10 | -0.117 (-1.15%) | 4,458,630 |
| 26 Jul 2018 | CNY | 10.5278 | 10.6111 | 10.1 | 10.1167 | 10.1167 | -0.533 (-5.01%) | 6,793,457 |
| 25 Jul 2018 | CNY | 10.7722 | 10.8778 | 10.6389 | 10.65 | 10.65 | -0.078 (-0.73%) | 5,532,813 |
| 24 Jul 2018 | CNY | 10.8167 | 10.8944 | 10.5 | 10.7278 | 10.7278 | -0.189 (-1.73%) | 6,861,751 |
| 23 Jul 2018 | CNY | 10.5944 | 11 | 10.5944 | 10.9167 | 10.9167 | +0.256 (+2.40%) | 7,401,220 |
| 20 Jul 2018 | CNY | 10.6389 | 10.8 | 10.4 | 10.6611 | 10.6611 | +0.056 (+0.52%) | 6,697,846 |
| 19 Jul 2018 | CNY | 10.6944 | 10.9278 | 10.4444 | 10.6056 | 10.6056 | -0.244 (-2.25%) | 7,475,083 |
| 18 Jul 2018 | CNY | 11.0833 | 11.2444 | 10.7889 | 10.85 | 10.85 | -0.367 (-3.27%) | 10,888,281 |
| 17 Jul 2018 | CNY | 10.5556 | 11.2667 | 10.4 | 11.2167 | 11.2167 | +0.661 (+6.26%) | 13,477,707 |
| 16 Jul 2018 | CNY | 10.4333 | 10.9389 | 10.4167 | 10.5556 | 10.5556 | +0.244 (+2.37%) | 9,146,354 |
| 13 Jul 2018 | CNY | 10.2278 | 10.5556 | 10.1444 | 10.3111 | 10.3111 | +0.028 (+0.27%) | 8,849,574 |
