| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 8.81 | 8.95 | 8.68 | 8.93 | 8.93 | +0.16 (+1.82%) | 25,777,206 |
| 24 Aug 2018 | CNY | 8.87 | 8.93 | 8.72 | 8.77 | 8.77 | -0.15 (-1.68%) | 16,994,513 |
| 23 Aug 2018 | CNY | 9.06 | 9.07 | 8.68 | 8.92 | 8.92 | -0.13 (-1.44%) | 28,577,315 |
| 22 Aug 2018 | CNY | 8.99 | 9.3 | 8.93 | 9.05 | 9.05 | +0.02 (+0.22%) | 28,652,904 |
| 21 Aug 2018 | CNY | 9 | 9.17 | 8.9 | 9.03 | 9.03 | -0.04 (-0.44%) | 28,317,611 |
| 20 Aug 2018 | CNY | 8.94 | 9.1 | 8.62 | 9.07 | 9.07 | +0.13 (+1.45%) | 32,702,195 |
| 17 Aug 2018 | CNY | 9.28 | 9.28 | 8.78 | 8.94 | 8.94 | -0.17 (-1.87%) | 36,646,255 |
| 16 Aug 2018 | CNY | 9.1 | 9.4 | 9.05 | 9.11 | 9.11 | -0.26 (-2.77%) | 33,516,766 |
| 15 Aug 2018 | CNY | 9.83 | 9.93 | 9.12 | 9.37 | 9.37 | -0.57 (-5.73%) | 59,668,594 |
| 14 Aug 2018 | CNY | 10.22 | 10.32 | 9.81 | 9.94 | 9.94 | -0.41 (-3.96%) | 55,570,238 |
| 13 Aug 2018 | CNY | 9.58 | 10.5 | 9.57 | 10.35 | 10.35 | +0.7 (+7.25%) | 53,443,645 |
| 10 Aug 2018 | CNY | 9.54 | 9.83 | 9.52 | 9.65 | 9.65 | +0.03 (+0.31%) | 30,778,564 |
| 9 Aug 2018 | CNY | 9.3 | 9.72 | 9.23 | 9.62 | 9.62 | +0.09 (+0.94%) | 32,600,921 |
| 8 Aug 2018 | CNY | 9.62 | 9.98 | 9.51 | 9.53 | 9.53 | -0.18 (-1.85%) | 46,757,330 |
| 7 Aug 2018 | CNY | 9.47 | 9.78 | 9.18 | 9.71 | 9.71 | +0.29 (+3.08%) | 41,806,008 |
| 6 Aug 2018 | CNY | 9.26 | 9.49 | 9.01 | 9.42 | 9.42 | +0.12 (+1.29%) | 41,618,418 |
| 3 Aug 2018 | CNY | 9.62 | 9.84 | 9.22 | 9.3 | 9.3 | -0.45 (-4.62%) | 40,991,523 |
| 2 Aug 2018 | CNY | 9.54 | 9.8 | 9.1 | 9.75 | 9.75 | +0.17 (+1.77%) | 58,562,394 |
| 1 Aug 2018 | CNY | 10.5 | 10.5 | 9.47 | 9.58 | 9.58 | -0.62 (-6.08%) | 60,994,782 |
| 31 Jul 2018 | CNY | 10.12 | 10.36 | 9.77 | 10.2 | 10.2 | +0.1 (+0.99%) | 38,977,418 |
| 30 Jul 2018 | CNY | 10.26 | 10.87 | 9.88 | 10.1 | 10.1 | -0.08 (-0.79%) | 59,767,990 |
| 27 Jul 2018 | CNY | 9.89 | 10.39 | 9.62 | 10.18 | 10.18 | +0.46 (+4.73%) | 48,528,204 |
| 26 Jul 2018 | CNY | 9.71 | 9.94 | 9.5 | 9.72 | 9.72 | -0.13 (-1.32%) | 37,093,207 |
| 25 Jul 2018 | CNY | 9.61 | 9.97 | 9.53 | 9.85 | 9.85 | +0.14 (+1.44%) | 54,600,016 |
| 24 Jul 2018 | CNY | 9.53 | 10.37 | 9.45 | 9.71 | 9.71 | +0.28 (+2.97%) | 83,901,989 |
| 23 Jul 2018 | CNY | 8.7 | 9.83 | 8.67 | 9.43 | 9.43 | +0.49 (+5.48%) | 56,767,065 |
| 20 Jul 2018 | CNY | 8.25 | 9 | 8.18 | 8.94 | 8.94 | +0.63 (+7.58%) | 49,406,430 |
| 19 Jul 2018 | CNY | 8.1 | 8.38 | 8.1 | 8.31 | 8.31 | +0.31 (+3.88%) | 50,850,655 |
| 18 Jul 2018 | CNY | 7.83 | 8.24 | 7.83 | 8 | 8 | +0.11 (+1.39%) | 36,961,382 |
| 17 Jul 2018 | CNY | 7.98 | 7.99 | 7.7 | 7.89 | 7.89 | -0.17 (-2.11%) | 28,482,612 |
