| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 8.5 | 8.53 | 8.37 | 8.39 | 8.39 | -0.16 (-1.87%) | 2,508,050 |
| 30 Aug 2018 | CNY | 8.79 | 8.79 | 8.5 | 8.55 | 8.55 | -0.31 (-3.50%) | 4,735,750 |
| 29 Aug 2018 | CNY | 8.47 | 8.98 | 8.4 | 8.86 | 8.86 | +0.34 (+3.99%) | 6,294,900 |
| 28 Aug 2018 | CNY | 8.6 | 8.6 | 8.47 | 8.52 | 8.52 | -0.18 (-2.07%) | 2,902,099 |
| 27 Aug 2018 | CNY | 8.44 | 8.7 | 8.23 | 8.7 | 8.7 | +0.24 (+2.84%) | 7,367,549 |
| 24 Aug 2018 | CNY | 8.94 | 8.97 | 8.4 | 8.46 | 8.46 | -0.61 (-6.73%) | 5,986,950 |
| 23 Aug 2018 | CNY | 8.36 | 9.2 | 8.33 | 9.07 | 9.07 | +0.71 (+8.49%) | 11,929,699 |
| 22 Aug 2018 | CNY | 8.43 | 8.51 | 8.31 | 8.36 | 8.36 | -0.16 (-1.88%) | 873,300 |
| 21 Aug 2018 | CNY | 8.52 | 8.57 | 8.35 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,585,400 |
| 20 Aug 2018 | CNY | 8.36 | 8.54 | 8.3 | 8.5 | 8.5 | +0.16 (+1.92%) | 1,581,000 |
| 17 Aug 2018 | CNY | 8.43 | 8.48 | 8.15 | 8.34 | 8.34 | -0.06 (-0.71%) | 4,036,650 |
| 16 Aug 2018 | CNY | 8.36 | 8.48 | 8.24 | 8.4 | 8.4 | -0.29 (-3.34%) | 5,621,300 |
| 15 Aug 2018 | CNY | 9.21 | 9.26 | 8.58 | 8.69 | 8.69 | -0.37 (-4.08%) | 4,899,400 |
| 14 Aug 2018 | CNY | 9.46 | 9.58 | 8.9 | 9.06 | 9.06 | -0.54 (-5.62%) | 5,581,350 |
| 13 Aug 2018 | CNY | 9.31 | 9.71 | 9.19 | 9.6 | 9.6 | -0.04 (-0.41%) | 3,989,100 |
| 10 Aug 2018 | CNY | 9.24 | 9.88 | 9.09 | 9.64 | 9.64 | +0.31 (+3.32%) | 11,151,421 |
| 9 Aug 2018 | CNY | 8.75 | 9.37 | 8.73 | 9.33 | 9.33 | +0.5 (+5.66%) | 8,644,391 |
| 8 Aug 2018 | CNY | 9.28 | 9.28 | 8.77 | 8.83 | 8.83 | -0.55 (-5.86%) | 4,303,350 |
| 7 Aug 2018 | CNY | 8.68 | 9.48 | 8.55 | 9.38 | 9.38 | +0.68 (+7.82%) | 8,764,395 |
| 6 Aug 2018 | CNY | 8.12 | 8.84 | 8.06 | 8.7 | 8.7 | +0.49 (+5.97%) | 5,112,926 |
| 3 Aug 2018 | CNY | 7.86 | 8.27 | 7.86 | 8.21 | 8.21 | +0.3 (+3.79%) | 2,404,655 |
| 2 Aug 2018 | CNY | 8.2 | 8.28 | 7.8 | 7.91 | 7.91 | -0.42 (-5.04%) | 1,721,301 |
| 1 Aug 2018 | CNY | 8.63 | 8.63 | 8.32 | 8.33 | 8.33 | -0.27 (-3.14%) | 1,685,970 |
| 31 Jul 2018 | CNY | 8.22 | 8.65 | 8.19 | 8.6 | 8.6 | +0.32 (+3.86%) | 2,742,750 |
| 30 Jul 2018 | CNY | 8.5 | 8.58 | 8.2 | 8.28 | 8.28 | -0.2 (-2.36%) | 1,521,700 |
| 27 Jul 2018 | CNY | 8.54 | 8.64 | 8.46 | 8.48 | 8.48 | -0.16 (-1.85%) | 1,316,900 |
| 26 Jul 2018 | CNY | 8.53 | 8.67 | 8.45 | 8.64 | 8.64 | +0.05 (+0.58%) | 1,970,620 |
| 25 Jul 2018 | CNY | 8.4 | 8.62 | 8.35 | 8.59 | 8.59 | +0.18 (+2.14%) | 2,832,762 |
| 24 Jul 2018 | CNY | 8.27 | 8.42 | 8.16 | 8.41 | 8.41 | +0.03 (+0.36%) | 2,851,337 |
| 23 Jul 2018 | CNY | 8.43 | 8.68 | 8.29 | 8.38 | 8.38 | +0.09 (+1.09%) | 3,571,137 |
