| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | CNY | 8.63 | 8.68 | 8.42 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,642,603 |
| 19 Sep 2018 | CNY | 8.69 | 8.83 | 8.56 | 8.6 | 8.6 | -0.07 (-0.81%) | 6,135,504 |
| 18 Sep 2018 | CNY | 8.6 | 8.77 | 8.56 | 8.67 | 8.67 | +0.06 (+0.70%) | 1,612,800 |
| 17 Sep 2018 | CNY | 8.75 | 8.77 | 8.45 | 8.61 | 8.61 | -0.14 (-1.60%) | 4,148,110 |
| 14 Sep 2018 | CNY | 8.83 | 8.88 | 8.71 | 8.75 | 8.75 | -0.1 (-1.13%) | 2,238,222 |
| 13 Sep 2018 | CNY | 8.86 | 9.03 | 8.78 | 8.85 | 8.85 | -0.09 (-1.01%) | 1,648,521 |
| 12 Sep 2018 | CNY | 8.96 | 9.05 | 8.8 | 8.94 | 8.94 | -0.03 (-0.33%) | 2,499,920 |
| 11 Sep 2018 | CNY | 9.1 | 9.15 | 8.96 | 8.97 | 8.97 | 0.0 (0.0%) | 1,884,067 |
| 10 Sep 2018 | CNY | 9.07 | 9.07 | 8.82 | 8.97 | 8.97 | -0.1 (-1.10%) | 1,922,082 |
| 7 Sep 2018 | CNY | 9 | 9.12 | 8.91 | 9.07 | 9.07 | +0.02 (+0.22%) | 4,599,452 |
| 6 Sep 2018 | CNY | 9.02 | 9.11 | 8.83 | 9.05 | 9.05 | +0.03 (+0.33%) | 3,781,685 |
| 5 Sep 2018 | CNY | 9.1 | 9.24 | 8.96 | 9.02 | 9.02 | -0.16 (-1.74%) | 2,245,053 |
| 4 Sep 2018 | CNY | 9.12 | 9.37 | 9.1 | 9.18 | 9.18 | -0.03 (-0.33%) | 5,988,646 |
| 3 Sep 2018 | CNY | 8.93 | 9.35 | 8.71 | 9.21 | 9.21 | +0.09 (+0.99%) | 9,842,447 |
| 31 Aug 2018 | CNY | 9.19 | 9.25 | 8.38 | 9.12 | 9.12 | -0.07 (-0.76%) | 7,583,795 |
| 30 Aug 2018 | CNY | 9.38 | 9.38 | 9.09 | 9.19 | 9.19 | -0.02 (-0.22%) | 2,633,722 |
| 29 Aug 2018 | CNY | 9.37 | 9.51 | 9.1 | 9.21 | 9.21 | -0.16 (-1.71%) | 4,339,080 |
| 28 Aug 2018 | CNY | 9.61 | 9.72 | 9.28 | 9.37 | 9.37 | -0.13 (-1.37%) | 4,831,584 |
| 27 Aug 2018 | CNY | 9.31 | 9.58 | 9.31 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,187,521 |
| 24 Aug 2018 | CNY | 9.3 | 9.47 | 9.3 | 9.35 | 9.35 | -0.03 (-0.32%) | 1,919,458 |
| 23 Aug 2018 | CNY | 9.45 | 9.57 | 9.21 | 9.38 | 9.38 | -0.15 (-1.57%) | 3,487,519 |
| 22 Aug 2018 | CNY | 9.5 | 9.64 | 9.42 | 9.53 | 9.53 | +0.03 (+0.32%) | 2,127,367 |
| 21 Aug 2018 | CNY | 9.36 | 9.62 | 9.36 | 9.5 | 9.5 | +0.15 (+1.60%) | 3,035,172 |
| 20 Aug 2018 | CNY | 9.26 | 9.6 | 9.24 | 9.35 | 9.35 | +0.11 (+1.19%) | 3,470,648 |
| 17 Aug 2018 | CNY | 9.55 | 9.69 | 9.21 | 9.24 | 9.24 | -0.33 (-3.45%) | 3,777,028 |
| 16 Aug 2018 | CNY | 9.74 | 9.74 | 9.44 | 9.57 | 9.57 | -0.2 (-2.05%) | 3,304,158 |
| 15 Aug 2018 | CNY | 10.01 | 10.05 | 9.72 | 9.77 | 9.77 | -0.17 (-1.71%) | 4,059,140 |
| 14 Aug 2018 | CNY | 9.99 | 10.16 | 9.87 | 9.94 | 9.94 | +0.01 (+0.10%) | 5,059,421 |
| 13 Aug 2018 | CNY | 9.87 | 10.15 | 9.83 | 9.93 | 9.93 | +0.04 (+0.40%) | 3,738,307 |
| 10 Aug 2018 | CNY | 9.65 | 10.45 | 9.64 | 9.89 | 9.89 | +0.29 (+3.02%) | 4,635,682 |
