| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 7.9881 | 8.1349 | 7.9643 | 8.131 | 8.131 | +0.222 (+2.81%) | 3,332,952 |
| 24 Aug 2018 | CNY | 8.2143 | 8.2143 | 7.877 | 7.9087 | 7.9087 | -0.107 (-1.34%) | 3,563,784 |
| 23 Aug 2018 | CNY | 7.8373 | 8.0794 | 7.8373 | 8.0159 | 8.0159 | +0.214 (+2.75%) | 4,491,433 |
| 22 Aug 2018 | CNY | 8.25 | 8.25 | 7.7698 | 7.8016 | 7.8016 | -0.373 (-4.56%) | 5,351,923 |
| 21 Aug 2018 | CNY | 8.1627 | 8.2897 | 8.0476 | 8.1746 | 8.1746 | +0.028 (+0.34%) | 4,143,888 |
| 20 Aug 2018 | CNY | 7.9524 | 8.2302 | 7.8571 | 8.1468 | 8.1468 | +0.214 (+2.70%) | 3,798,648 |
| 17 Aug 2018 | CNY | 8.5516 | 8.5873 | 7.8175 | 7.9325 | 7.9325 | -0.544 (-6.41%) | 5,489,568 |
| 16 Aug 2018 | CNY | 8.3849 | 8.6508 | 8.2103 | 8.4762 | 8.4762 | -0.25 (-2.86%) | 5,192,208 |
| 15 Aug 2018 | CNY | 8.8889 | 9.0992 | 8.7024 | 8.7262 | 8.7262 | -0.163 (-1.83%) | 7,903,120 |
| 14 Aug 2018 | CNY | 8.8413 | 8.9643 | 8.7381 | 8.8889 | 8.8889 | +0.079 (+0.90%) | 5,427,162 |
| 13 Aug 2018 | CNY | 8.5159 | 8.9841 | 8.4921 | 8.8095 | 8.8095 | -0.008 (-0.09%) | 4,666,100 |
| 10 Aug 2018 | CNY | 8.6706 | 9.127 | 8.6627 | 8.8175 | 8.8175 | +0.099 (+1.14%) | 4,888,364 |
| 9 Aug 2018 | CNY | 8.3492 | 8.881 | 8.3492 | 8.7183 | 8.7183 | +0.226 (+2.66%) | 4,128,768 |
| 8 Aug 2018 | CNY | 8.8413 | 9.2818 | 8.4524 | 8.4921 | 8.4921 | -0.135 (-1.56%) | 4,745,689 |
| 7 Aug 2018 | CNY | 8.5 | 8.7183 | 8.373 | 8.627 | 8.627 | +0.262 (+3.13%) | 3,268,397 |
| 6 Aug 2018 | CNY | 8.7341 | 8.8254 | 8.3373 | 8.3651 | 8.3651 | -0.369 (-4.22%) | 3,202,668 |
| 3 Aug 2018 | CNY | 8.8571 | 9.0198 | 8.7302 | 8.7341 | 8.7341 | -0.143 (-1.61%) | 2,969,568 |
| 2 Aug 2018 | CNY | 9.25 | 9.4048 | 8.6151 | 8.877 | 8.877 | -0.675 (-7.06%) | 5,394,564 |
| 1 Aug 2018 | CNY | 10.0714 | 10.1191 | 9.5159 | 9.5516 | 9.5516 | -0.441 (-4.41%) | 3,791,088 |
| 31 Jul 2018 | CNY | 9.9206 | 10.0675 | 9.8056 | 9.9921 | 9.9921 | +0.111 (+1.12%) | 2,501,808 |
| 30 Jul 2018 | CNY | 10.4087 | 10.5079 | 9.7698 | 9.881 | 9.881 | -0.484 (-4.67%) | 4,406,217 |
| 27 Jul 2018 | CNY | 10.1587 | 10.4722 | 9.9921 | 10.3651 | 10.3651 | +0.333 (+3.32%) | 5,980,212 |
| 26 Jul 2018 | CNY | 10.2778 | 10.4762 | 10 | 10.0318 | 10.0318 | -0.333 (-3.22%) | 5,367,348 |
| 25 Jul 2018 | CNY | 10.7024 | 10.9444 | 10.3333 | 10.3651 | 10.3651 | -0.329 (-3.08%) | 4,687,452 |
| 24 Jul 2018 | CNY | 10.4365 | 10.8095 | 10.4365 | 10.6944 | 10.6944 | +0.182 (+1.74%) | 3,870,720 |
| 23 Jul 2018 | CNY | 11.0873 | 11.0913 | 10.3095 | 10.5119 | 10.5119 | -0.536 (-4.85%) | 5,444,208 |
| 20 Jul 2018 | CNY | 10.9802 | 11.1825 | 10.8333 | 11.0476 | 11.0476 | +0.052 (+0.47%) | 3,278,520 |
| 19 Jul 2018 | CNY | 11.2579 | 11.4325 | 10.8135 | 10.996 | 10.996 | -0.294 (-2.60%) | 4,683,924 |
| 18 Jul 2018 | CNY | 11.8254 | 12.0556 | 11.2659 | 11.2897 | 11.2897 | -0.607 (-5.10%) | 5,296,536 |
| 17 Jul 2018 | CNY | 11.6111 | 11.9008 | 11.5952 | 11.8968 | 11.8968 | +0.131 (+1.11%) | 3,632,076 |
