| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | CNY | 8.64 | 8.79 | 8.64 | 8.71 | 8.71 | +0.02 (+0.23%) | 12,832,281 |
| 5 Sep 2018 | CNY | 8.88 | 8.92 | 8.68 | 8.69 | 8.69 | -0.27 (-3.01%) | 19,917,691 |
| 4 Sep 2018 | CNY | 8.75 | 9.09 | 8.68 | 8.96 | 8.96 | +0.18 (+2.05%) | 25,542,524 |
| 3 Sep 2018 | CNY | 8.85 | 8.89 | 8.62 | 8.78 | 8.78 | -0.14 (-1.57%) | 19,200,631 |
| 31 Aug 2018 | CNY | 8.92 | 9.15 | 8.88 | 8.92 | 8.92 | -0.06 (-0.67%) | 23,372,040 |
| 30 Aug 2018 | CNY | 9.12 | 9.16 | 8.9 | 8.98 | 8.98 | -0.13 (-1.43%) | 23,543,112 |
| 29 Aug 2018 | CNY | 9.13 | 9.18 | 9.04 | 9.11 | 9.11 | +0.02 (+0.22%) | 23,028,184 |
| 28 Aug 2018 | CNY | 9.16 | 9.19 | 9.05 | 9.09 | 9.09 | -0.15 (-1.62%) | 28,579,351 |
| 27 Aug 2018 | CNY | 9.13 | 9.28 | 9.03 | 9.24 | 9.24 | -0.06 (-0.65%) | 52,392,535 |
| 24 Aug 2018 | CNY | 8.68 | 9.56 | 8.65 | 9.3 | 9.3 | +0.61 (+7.02%) | 84,610,285 |
| 23 Aug 2018 | CNY | 8.54 | 8.77 | 8.53 | 8.69 | 8.69 | +0.14 (+1.64%) | 19,914,745 |
| 22 Aug 2018 | CNY | 8.64 | 8.65 | 8.51 | 8.55 | 8.55 | -0.11 (-1.27%) | 13,809,544 |
| 21 Aug 2018 | CNY | 8.58 | 8.7 | 8.48 | 8.66 | 8.66 | +0.11 (+1.29%) | 24,299,723 |
| 20 Aug 2018 | CNY | 8.36 | 8.57 | 8.32 | 8.55 | 8.55 | +0.22 (+2.64%) | 20,451,423 |
| 17 Aug 2018 | CNY | 8.58 | 8.6 | 8.3 | 8.33 | 8.33 | -0.2 (-2.34%) | 18,274,822 |
| 16 Aug 2018 | CNY | 8.38 | 8.78 | 8.32 | 8.53 | 8.53 | +0.01 (+0.12%) | 25,652,433 |
| 15 Aug 2018 | CNY | 8.78 | 8.81 | 8.5 | 8.52 | 8.52 | -0.3 (-3.40%) | 21,736,722 |
| 14 Aug 2018 | CNY | 8.77 | 8.87 | 8.73 | 8.82 | 8.82 | -0.01 (-0.11%) | 15,958,990 |
| 13 Aug 2018 | CNY | 8.97 | 8.97 | 8.67 | 8.83 | 8.83 | -0.26 (-2.86%) | 31,271,427 |
| 10 Aug 2018 | CNY | 9.08 | 9.14 | 9.02 | 9.09 | 9.09 | -0.04 (-0.44%) | 19,065,040 |
| 9 Aug 2018 | CNY | 8.97 | 9.25 | 8.94 | 9.13 | 9.13 | +0.11 (+1.22%) | 33,596,242 |
| 8 Aug 2018 | CNY | 9.14 | 9.19 | 8.95 | 9.02 | 9.02 | -0.27 (-2.91%) | 31,999,060 |
| 7 Aug 2018 | CNY | 9.02 | 9.34 | 8.84 | 9.29 | 9.29 | +0.2 (+2.20%) | 52,752,600 |
| 6 Aug 2018 | CNY | 8.99 | 9.4 | 8.95 | 9.09 | 9.09 | +0.1 (+1.11%) | 44,178,928 |
| 3 Aug 2018 | CNY | 9.05 | 9.19 | 8.94 | 8.99 | 8.99 | -0.18 (-1.96%) | 33,587,892 |
| 2 Aug 2018 | CNY | 9 | 9.23 | 8.97 | 9.17 | 9.17 | +0.12 (+1.33%) | 52,912,487 |
| 1 Aug 2018 | CNY | 9.3 | 9.35 | 8.98 | 9.05 | 9.05 | -0.42 (-4.44%) | 54,660,722 |
| 31 Jul 2018 | CNY | 9.38 | 9.84 | 9.23 | 9.47 | 9.47 | +0.03 (+0.32%) | 59,959,782 |
| 30 Jul 2018 | CNY | 9.49 | 9.61 | 9.32 | 9.44 | 9.44 | -0.05 (-0.53%) | 43,793,467 |
| 27 Jul 2018 | CNY | 9.63 | 9.65 | 9.38 | 9.49 | 9.49 | -0.4 (-4.04%) | 63,829,226 |
