| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | CNY | 9.7718 | 9.8056 | 9.6492 | 9.6999 | 9.6999 | -0.127 (-1.29%) | 411,447 |
| 7 Sep 2018 | CNY | 9.7675 | 9.9112 | 9.7675 | 9.8267 | 9.8267 | +0.008 (+0.09%) | 254,345 |
| 6 Sep 2018 | CNY | 9.8732 | 9.8817 | 9.7591 | 9.8183 | 9.8183 | -0.059 (-0.60%) | 408,608 |
| 5 Sep 2018 | CNY | 9.9239 | 9.9324 | 9.7887 | 9.8774 | 9.8774 | -0.059 (-0.60%) | 569,023 |
| 4 Sep 2018 | CNY | 9.8521 | 9.9746 | 9.8267 | 9.9366 | 9.9366 | +0.025 (+0.26%) | 653,252 |
| 3 Sep 2018 | CNY | 9.9239 | 9.9239 | 9.6577 | 9.9112 | 9.9112 | -0.042 (-0.42%) | 691,108 |
| 31 Aug 2018 | CNY | 10.0296 | 10.038 | 9.7633 | 9.9535 | 9.9535 | -0.135 (-1.34%) | 556,956 |
| 30 Aug 2018 | CNY | 10.1691 | 10.1775 | 10.0465 | 10.0888 | 10.0888 | -0.068 (-0.67%) | 351,114 |
| 29 Aug 2018 | CNY | 10.2663 | 10.2663 | 10.1437 | 10.1564 | 10.1564 | -0.106 (-1.03%) | 467,994 |
| 28 Aug 2018 | CNY | 10.2578 | 10.2916 | 10.1479 | 10.262 | 10.262 | +0.004 (+0.04%) | 869,741 |
| 27 Aug 2018 | CNY | 10.1817 | 10.262 | 10.1268 | 10.2578 | 10.2578 | +0.122 (+1.21%) | 982,124 |
| 24 Aug 2018 | CNY | 10.0254 | 10.1437 | 10.0254 | 10.1353 | 10.1353 | +0.042 (+0.42%) | 531,403 |
| 23 Aug 2018 | CNY | 10.0888 | 10.131 | 10.0296 | 10.093 | 10.093 | 0.0 (0.0%) | 662,674 |
| 22 Aug 2018 | CNY | 10.186 | 10.1902 | 10.0211 | 10.093 | 10.093 | -0.123 (-1.20%) | 636,454 |
| 21 Aug 2018 | CNY | 10.2325 | 10.2705 | 9.9324 | 10.2156 | 10.2156 | -0.097 (-0.94%) | 1,790,198 |
| 20 Aug 2018 | CNY | 10.0423 | 10.4776 | 9.9789 | 10.3128 | 10.3128 | +0.224 (+2.22%) | 1,642,777 |
| 17 Aug 2018 | CNY | 10.2663 | 10.2663 | 9.9746 | 10.0888 | 10.0888 | -0.034 (-0.33%) | 714,328 |
| 16 Aug 2018 | CNY | 10.224 | 10.224 | 10.0592 | 10.1226 | 10.1226 | -0.152 (-1.48%) | 1,008,968 |
| 15 Aug 2018 | CNY | 10.4353 | 10.4438 | 10.1648 | 10.2747 | 10.2747 | -0.161 (-1.54%) | 1,514,876 |
| 14 Aug 2018 | CNY | 10.503 | 10.5495 | 10.3128 | 10.4353 | 10.4353 | -0.245 (-2.30%) | 2,558,105 |
| 13 Aug 2018 | CNY | 10.5664 | 11.0905 | 10.5664 | 10.6805 | 10.6805 | +0.52 (+5.12%) | 5,300,126 |
| 10 Aug 2018 | CNY | 10.1057 | 10.2578 | 10.0507 | 10.1606 | 10.1606 | +0.046 (+0.46%) | 554,353 |
| 9 Aug 2018 | CNY | 9.9197 | 10.1691 | 9.8478 | 10.1141 | 10.1141 | +0.194 (+1.96%) | 632,578 |
| 8 Aug 2018 | CNY | 10.0085 | 10.0803 | 9.8605 | 9.9197 | 9.9197 | -0.177 (-1.76%) | 474,096 |
| 7 Aug 2018 | CNY | 9.9197 | 10.1268 | 9.8098 | 10.0972 | 10.0972 | +0.177 (+1.79%) | 660,994 |
| 6 Aug 2018 | CNY | 9.907 | 9.962 | 9.7295 | 9.9197 | 9.9197 | -0.046 (-0.47%) | 782,606 |
| 3 Aug 2018 | CNY | 10.0465 | 10.0465 | 9.8943 | 9.9662 | 9.9662 | -0.055 (-0.55%) | 904,157 |
| 2 Aug 2018 | CNY | 10.3128 | 10.3973 | 9.7211 | 10.0211 | 10.0211 | -0.435 (-4.16%) | 930,784 |
| 1 Aug 2018 | CNY | 10.579 | 10.6593 | 10.3339 | 10.4565 | 10.4565 | -0.122 (-1.16%) | 649,119 |
| 31 Jul 2018 | CNY | 10.4649 | 10.6509 | 10.4311 | 10.579 | 10.579 | +0.025 (+0.24%) | 440,650 |
