| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 9.07 | 9.19 | 8.96 | 9.16 | 9.16 | +0.04 (+0.44%) | 3,817,166 |
| 31 Aug 2018 | CNY | 9.06 | 9.2 | 9.06 | 9.12 | 9.12 | +0.05 (+0.55%) | 2,616,654 |
| 30 Aug 2018 | CNY | 9.18 | 9.26 | 9.07 | 9.07 | 9.07 | -0.13 (-1.41%) | 2,398,288 |
| 29 Aug 2018 | CNY | 9.27 | 9.28 | 9.18 | 9.2 | 9.2 | -0.06 (-0.65%) | 2,088,605 |
| 28 Aug 2018 | CNY | 9.28 | 9.32 | 9.22 | 9.26 | 9.26 | +0.01 (+0.11%) | 2,484,510 |
| 27 Aug 2018 | CNY | 9.21 | 9.34 | 9.16 | 9.25 | 9.25 | +0.03 (+0.33%) | 4,129,750 |
| 24 Aug 2018 | CNY | 9.35 | 9.35 | 9.14 | 9.22 | 9.22 | -0.08 (-0.86%) | 2,019,003 |
| 23 Aug 2018 | CNY | 9.12 | 9.45 | 9.12 | 9.3 | 9.3 | +0.1 (+1.09%) | 2,942,853 |
| 22 Aug 2018 | CNY | 9.19 | 9.26 | 9.12 | 9.2 | 9.2 | -0.03 (-0.33%) | 2,007,857 |
| 21 Aug 2018 | CNY | 9.2 | 9.28 | 9.16 | 9.23 | 9.23 | +0.05 (+0.54%) | 2,594,350 |
| 20 Aug 2018 | CNY | 9 | 9.18 | 8.99 | 9.18 | 9.18 | +0.16 (+1.77%) | 2,983,756 |
| 17 Aug 2018 | CNY | 9.28 | 9.33 | 9 | 9.02 | 9.02 | -0.19 (-2.06%) | 3,383,664 |
| 16 Aug 2018 | CNY | 9.25 | 9.36 | 9.12 | 9.21 | 9.21 | -0.1 (-1.07%) | 2,919,548 |
| 15 Aug 2018 | CNY | 9.51 | 9.54 | 9.3 | 9.31 | 9.31 | -0.17 (-1.79%) | 2,031,250 |
| 14 Aug 2018 | CNY | 9.49 | 9.54 | 9.4 | 9.48 | 9.48 | 0.0 (0.0%) | 2,092,420 |
| 13 Aug 2018 | CNY | 9.35 | 9.52 | 9.3 | 9.48 | 9.48 | +0.04 (+0.42%) | 2,836,331 |
| 10 Aug 2018 | CNY | 9.37 | 9.46 | 9.35 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,399,223 |
| 9 Aug 2018 | CNY | 9.2 | 9.47 | 9.17 | 9.4 | 9.4 | +0.22 (+2.40%) | 4,188,457 |
| 8 Aug 2018 | CNY | 9.26 | 9.35 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,306,571 |
| 7 Aug 2018 | CNY | 9.07 | 9.31 | 9.05 | 9.27 | 9.27 | +0.22 (+2.43%) | 4,084,225 |
| 6 Aug 2018 | CNY | 9.2 | 9.28 | 8.98 | 9.05 | 9.05 | -0.23 (-2.48%) | 7,321,227 |
| 3 Aug 2018 | CNY | 9.47 | 9.52 | 9.24 | 9.28 | 9.28 | -0.21 (-2.21%) | 5,062,882 |
| 2 Aug 2018 | CNY | 9.86 | 9.92 | 9.27 | 9.49 | 9.49 | -0.41 (-4.14%) | 7,177,913 |
| 1 Aug 2018 | CNY | 10.13 | 10.16 | 9.89 | 9.9 | 9.9 | -0.16 (-1.59%) | 4,533,511 |
| 31 Jul 2018 | CNY | 10.04 | 10.08 | 9.97 | 10.06 | 10.06 | +0.01 (+0.10%) | 3,321,187 |
| 30 Jul 2018 | CNY | 10.16 | 10.18 | 10.02 | 10.05 | 10.05 | -0.07 (-0.69%) | 5,467,420 |
| 27 Jul 2018 | CNY | 10.01 | 10.15 | 9.98 | 10.12 | 10.12 | +0.16 (+1.61%) | 6,497,025 |
| 26 Jul 2018 | CNY | 10.05 | 10.13 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 4,731,883 |
| 25 Jul 2018 | CNY | 10.12 | 10.15 | 10.02 | 10.06 | 10.06 | -0.04 (-0.40%) | 3,998,351 |
| 24 Jul 2018 | CNY | 9.89 | 10.13 | 9.86 | 10.1 | 10.1 | +0.2 (+2.02%) | 5,412,327 |
