| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 8.54 | 9.09 | 8.36 | 8.8 | 8.8 | +0.25 (+2.92%) | 13,991,276 |
| 30 Aug 2018 | CNY | 9.04 | 9.04 | 8.55 | 8.55 | 8.55 | +0.29 (+3.51%) | 14,036,695 |
| 28 Aug 2018 | CNY | 8.31 | 8.4 | 8.18 | 8.26 | 8.26 | -0.06 (-0.72%) | 4,443,000 |
| 27 Aug 2018 | CNY | 8.1 | 8.34 | 8.1 | 8.32 | 8.32 | +0.2 (+2.46%) | 4,818,200 |
| 24 Aug 2018 | CNY | 8.1 | 8.17 | 8.08 | 8.12 | 8.12 | -0.05 (-0.61%) | 2,330,400 |
| 23 Aug 2018 | CNY | 8.27 | 8.27 | 8.09 | 8.17 | 8.17 | +0.06 (+0.74%) | 3,534,600 |
| 22 Aug 2018 | CNY | 8.15 | 8.3 | 8.03 | 8.11 | 8.11 | -0.07 (-0.86%) | 3,754,900 |
| 21 Aug 2018 | CNY | 8.16 | 8.32 | 8.1 | 8.18 | 8.18 | +0.02 (+0.25%) | 4,610,680 |
| 20 Aug 2018 | CNY | 8.1 | 8.22 | 7.93 | 8.16 | 8.16 | -0.16 (-1.92%) | 5,286,554 |
| 17 Aug 2018 | CNY | 8.44 | 8.88 | 8.3 | 8.32 | 8.32 | -0.01 (-0.12%) | 6,559,090 |
| 16 Aug 2018 | CNY | 8.44 | 8.44 | 8.18 | 8.33 | 8.33 | -0.15 (-1.77%) | 3,489,180 |
| 15 Aug 2018 | CNY | 8.49 | 8.53 | 8.35 | 8.48 | 8.48 | -0.01 (-0.12%) | 3,897,480 |
| 14 Aug 2018 | CNY | 8.51 | 8.61 | 8.44 | 8.49 | 8.49 | -0.02 (-0.24%) | 3,289,504 |
| 13 Aug 2018 | CNY | 8.4 | 8.57 | 8.38 | 8.51 | 8.51 | -0.07 (-0.82%) | 2,773,998 |
| 10 Aug 2018 | CNY | 8.5 | 8.6 | 8.44 | 8.58 | 8.58 | +0.06 (+0.70%) | 3,353,800 |
| 9 Aug 2018 | CNY | 8.26 | 8.65 | 8.21 | 8.52 | 8.52 | +0.24 (+2.90%) | 5,005,550 |
| 8 Aug 2018 | CNY | 8.55 | 8.66 | 8.25 | 8.28 | 8.28 | -0.33 (-3.83%) | 3,693,700 |
| 7 Aug 2018 | CNY | 8.49 | 8.72 | 8.31 | 8.61 | 8.61 | +0.18 (+2.14%) | 4,137,524 |
| 6 Aug 2018 | CNY | 8.65 | 8.75 | 8.4 | 8.43 | 8.43 | -0.22 (-2.54%) | 3,642,800 |
| 3 Aug 2018 | CNY | 8.79 | 8.91 | 8.64 | 8.65 | 8.65 | -0.15 (-1.70%) | 3,354,000 |
| 2 Aug 2018 | CNY | 8.97 | 8.97 | 8.55 | 8.8 | 8.8 | -0.39 (-4.24%) | 7,176,201 |
| 1 Aug 2018 | CNY | 9.09 | 9.67 | 9.05 | 9.19 | 9.19 | +0.15 (+1.66%) | 11,058,665 |
| 31 Jul 2018 | CNY | 8.92 | 9.06 | 8.92 | 9.04 | 9.04 | +0.05 (+0.56%) | 2,369,904 |
| 30 Jul 2018 | CNY | 9.3 | 9.3 | 8.9 | 8.99 | 8.99 | -0.34 (-3.64%) | 5,709,499 |
| 27 Jul 2018 | CNY | 9.12 | 9.44 | 9.12 | 9.33 | 9.33 | +0.2 (+2.19%) | 7,287,332 |
| 26 Jul 2018 | CNY | 9.11 | 9.21 | 9.07 | 9.13 | 9.13 | -0.07 (-0.76%) | 3,998,618 |
| 25 Jul 2018 | CNY | 9.07 | 9.26 | 9.03 | 9.2 | 9.2 | +0.1 (+1.10%) | 5,085,273 |
| 24 Jul 2018 | CNY | 8.9 | 9.15 | 8.85 | 9.1 | 9.1 | +0.18 (+2.02%) | 4,928,418 |
| 23 Jul 2018 | CNY | 8.78 | 8.93 | 8.77 | 8.92 | 8.92 | +0.07 (+0.79%) | 3,042,248 |
| 20 Jul 2018 | CNY | 8.68 | 8.93 | 8.68 | 8.85 | 8.85 | +0.04 (+0.45%) | 3,505,787 |
