| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 7.78 | 7.86 | 7.71 | 7.83 | 7.83 | +0.06 (+0.77%) | 913,724 |
| 31 Aug 2018 | CNY | 7.88 | 7.92 | 7.76 | 7.77 | 7.77 | -0.1 (-1.27%) | 769,224 |
| 30 Aug 2018 | CNY | 7.96 | 8.08 | 7.87 | 7.87 | 7.87 | -0.16 (-1.99%) | 1,331,793 |
| 29 Aug 2018 | CNY | 8.21 | 8.28 | 8.01 | 8.03 | 8.03 | -0.12 (-1.47%) | 1,746,755 |
| 28 Aug 2018 | CNY | 7.92 | 8.55 | 7.86 | 8.15 | 8.15 | +0.23 (+2.90%) | 3,605,730 |
| 27 Aug 2018 | CNY | 7.84 | 7.94 | 7.76 | 7.92 | 7.92 | +0.17 (+2.19%) | 1,535,850 |
| 24 Aug 2018 | CNY | 7.82 | 7.85 | 7.72 | 7.75 | 7.75 | -0.11 (-1.40%) | 1,163,300 |
| 23 Aug 2018 | CNY | 7.77 | 7.93 | 7.76 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,326,051 |
| 22 Aug 2018 | CNY | 8.06 | 8.07 | 7.86 | 7.87 | 7.87 | -0.18 (-2.24%) | 1,221,302 |
| 21 Aug 2018 | CNY | 8 | 8.08 | 7.86 | 8.05 | 8.05 | +0.02 (+0.25%) | 1,522,305 |
| 20 Aug 2018 | CNY | 7.99 | 8.08 | 7.73 | 8.03 | 8.03 | +0.04 (+0.50%) | 1,441,800 |
| 17 Aug 2018 | CNY | 8.2 | 8.31 | 7.96 | 7.99 | 7.99 | -0.21 (-2.56%) | 1,652,300 |
| 16 Aug 2018 | CNY | 8.08 | 8.3 | 7.99 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,671,259 |
| 15 Aug 2018 | CNY | 8.37 | 8.42 | 8.14 | 8.16 | 8.16 | -0.22 (-2.63%) | 1,408,800 |
| 14 Aug 2018 | CNY | 8.34 | 8.55 | 8.3 | 8.38 | 8.38 | +0.09 (+1.09%) | 2,007,266 |
| 13 Aug 2018 | CNY | 8.25 | 8.36 | 8.11 | 8.29 | 8.29 | -0.05 (-0.60%) | 1,470,088 |
| 10 Aug 2018 | CNY | 8.3 | 8.37 | 8.21 | 8.34 | 8.34 | +0.03 (+0.36%) | 1,825,025 |
| 9 Aug 2018 | CNY | 8 | 8.39 | 7.97 | 8.31 | 8.31 | +0.3 (+3.75%) | 2,739,414 |
| 8 Aug 2018 | CNY | 8.23 | 8.23 | 8 | 8.01 | 8.01 | -0.19 (-2.32%) | 1,362,300 |
| 7 Aug 2018 | CNY | 8 | 8.21 | 7.92 | 8.2 | 8.2 | +0.23 (+2.89%) | 1,619,826 |
| 6 Aug 2018 | CNY | 8.28 | 8.3 | 7.9 | 7.97 | 7.97 | -0.32 (-3.86%) | 1,887,376 |
| 3 Aug 2018 | CNY | 8.46 | 8.68 | 8.26 | 8.29 | 8.29 | -0.19 (-2.24%) | 1,801,805 |
| 2 Aug 2018 | CNY | 8.91 | 8.95 | 8.31 | 8.48 | 8.48 | -0.41 (-4.61%) | 2,553,200 |
| 1 Aug 2018 | CNY | 9.2 | 9.27 | 8.86 | 8.89 | 8.89 | -0.25 (-2.74%) | 1,838,525 |
| 31 Jul 2018 | CNY | 9.05 | 9.18 | 9.05 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,224,688 |
| 30 Jul 2018 | CNY | 9.12 | 9.25 | 9.03 | 9.15 | 9.15 | +0.02 (+0.22%) | 2,296,163 |
| 27 Jul 2018 | CNY | 9.16 | 9.3 | 9.09 | 9.13 | 9.13 | -0.15 (-1.62%) | 1,838,650 |
| 26 Jul 2018 | CNY | 9.22 | 9.5 | 9.15 | 9.28 | 9.28 | +0.11 (+1.20%) | 3,807,085 |
| 25 Jul 2018 | CNY | 9.18 | 9.24 | 9.13 | 9.17 | 9.17 | -0.04 (-0.43%) | 2,594,925 |
| 24 Jul 2018 | CNY | 9.02 | 9.25 | 8.98 | 9.21 | 9.21 | +0.19 (+2.11%) | 3,347,874 |
