| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 8.31 | 8.57 | 8.31 | 8.5 | 8.5 | +0.17 (+2.04%) | 40,096,330 |
| 24 Aug 2018 | CNY | 8.3 | 8.43 | 8.2 | 8.33 | 8.33 | 0.0 (0.0%) | 31,723,137 |
| 23 Aug 2018 | CNY | 8.17 | 8.55 | 8.16 | 8.33 | 8.33 | +0.16 (+1.96%) | 42,822,377 |
| 22 Aug 2018 | CNY | 8.31 | 8.31 | 8.15 | 8.17 | 8.17 | -0.16 (-1.92%) | 21,518,634 |
| 21 Aug 2018 | CNY | 8.28 | 8.38 | 8.23 | 8.33 | 8.33 | +0.01 (+0.12%) | 28,879,385 |
| 20 Aug 2018 | CNY | 8.1 | 8.39 | 8.08 | 8.32 | 8.32 | +0.2 (+2.46%) | 32,445,128 |
| 17 Aug 2018 | CNY | 8.38 | 8.47 | 8.11 | 8.12 | 8.12 | -0.21 (-2.52%) | 31,783,039 |
| 16 Aug 2018 | CNY | 8.1 | 8.62 | 8.03 | 8.33 | 8.33 | +0.08 (+0.97%) | 44,377,136 |
| 15 Aug 2018 | CNY | 8.53 | 8.53 | 8.22 | 8.25 | 8.25 | -0.27 (-3.17%) | 29,306,380 |
| 14 Aug 2018 | CNY | 8.48 | 8.63 | 8.4 | 8.52 | 8.52 | +0.01 (+0.12%) | 31,381,124 |
| 13 Aug 2018 | CNY | 8.41 | 8.54 | 8.21 | 8.51 | 8.51 | -0.1 (-1.16%) | 43,042,779 |
| 10 Aug 2018 | CNY | 8.52 | 8.77 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 35,767,350 |
| 9 Aug 2018 | CNY | 8.45 | 8.84 | 8.4 | 8.58 | 8.58 | +0.13 (+1.54%) | 52,963,819 |
| 8 Aug 2018 | CNY | 8.94 | 8.97 | 8.41 | 8.45 | 8.45 | -0.6 (-6.63%) | 55,340,324 |
| 7 Aug 2018 | CNY | 8.88 | 9.08 | 8.64 | 9.05 | 9.05 | +0.2 (+2.26%) | 50,249,101 |
| 6 Aug 2018 | CNY | 8.81 | 9.01 | 8.69 | 8.85 | 8.85 | +0.06 (+0.68%) | 34,210,598 |
| 3 Aug 2018 | CNY | 9.01 | 9.14 | 8.77 | 8.79 | 8.79 | -0.32 (-3.51%) | 37,798,517 |
| 2 Aug 2018 | CNY | 9.6 | 9.68 | 8.88 | 9.11 | 9.11 | -0.65 (-6.66%) | 73,870,034 |
| 1 Aug 2018 | CNY | 9.9 | 10.17 | 9.73 | 9.76 | 9.76 | -0.13 (-1.31%) | 57,417,687 |
| 31 Jul 2018 | CNY | 10.14 | 10.21 | 9.74 | 9.89 | 9.89 | -0.3 (-2.94%) | 55,008,040 |
| 30 Jul 2018 | CNY | 9.91 | 10.32 | 9.9 | 10.19 | 10.19 | +0.17 (+1.70%) | 55,133,665 |
| 27 Jul 2018 | CNY | 10.1 | 10.35 | 9.93 | 10.02 | 10.02 | -0.21 (-2.05%) | 60,563,838 |
| 26 Jul 2018 | CNY | 10.43 | 10.67 | 10.19 | 10.23 | 10.23 | -0.29 (-2.76%) | 83,991,423 |
| 25 Jul 2018 | CNY | 10.08 | 10.58 | 10.05 | 10.52 | 10.52 | +0.23 (+2.24%) | 119,054,107 |
| 24 Jul 2018 | CNY | 9.61 | 10.63 | 9.61 | 10.29 | 10.29 | +0.63 (+6.52%) | 158,931,828 |
| 23 Jul 2018 | CNY | 9.59 | 9.81 | 9.43 | 9.66 | 9.66 | -0.16 (-1.63%) | 67,544,749 |
| 20 Jul 2018 | CNY | 9.35 | 10.23 | 9.2 | 9.82 | 9.82 | +0.41 (+4.36%) | 106,924,993 |
| 19 Jul 2018 | CNY | 9.26 | 9.51 | 9.21 | 9.41 | 9.41 | +0.07 (+0.75%) | 43,653,004 |
| 18 Jul 2018 | CNY | 9.79 | 9.86 | 9.32 | 9.34 | 9.34 | -0.45 (-4.60%) | 65,894,116 |
| 17 Jul 2018 | CNY | 9.55 | 9.8 | 9.48 | 9.79 | 9.79 | +0.16 (+1.66%) | 58,132,208 |
