| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 9.18 | 9.25 | 9.12 | 9.23 | 6.5929 | +0.1 (+1.10%) | 377,581 |
| 12 Sep 2018 | CNY | 9.12 | 9.2 | 9.06 | 9.13 | 6.5214 | -0.02 (-0.22%) | 414,780 |
| 11 Sep 2018 | CNY | 9.13 | 9.21 | 9.02 | 9.15 | 6.5357 | 0.0 (0.0%) | 376,901 |
| 10 Sep 2018 | CNY | 9.23 | 9.24 | 9.08 | 9.15 | 6.5357 | -0.15 (-1.61%) | 503,201 |
| 7 Sep 2018 | CNY | 9.26 | 9.4 | 9.16 | 9.3 | 6.6429 | 0.0 (0.0%) | 451,940 |
| 6 Sep 2018 | CNY | 9.3 | 9.32 | 9.21 | 9.3 | 6.6429 | -0.04 (-0.43%) | 614,593 |
| 5 Sep 2018 | CNY | 9.4 | 9.45 | 9.3 | 9.34 | 6.6714 | -0.04 (-0.43%) | 540,260 |
| 4 Sep 2018 | CNY | 9.27 | 9.43 | 9.27 | 9.38 | 6.7 | +0.11 (+1.19%) | 600,380 |
| 3 Sep 2018 | CNY | 9.38 | 9.48 | 9.12 | 9.27 | 6.6214 | -0.11 (-1.17%) | 588,022 |
| 31 Aug 2018 | CNY | 9.45 | 9.6 | 9.35 | 9.38 | 6.7 | -0.05 (-0.53%) | 440,860 |
| 30 Aug 2018 | CNY | 9.66 | 9.72 | 9.43 | 9.43 | 6.7357 | -0.28 (-2.88%) | 655,820 |
| 29 Aug 2018 | CNY | 9.76 | 10.15 | 9.64 | 9.71 | 6.9357 | -0.05 (-0.51%) | 747,160 |
| 28 Aug 2018 | CNY | 9.64 | 9.8 | 9.57 | 9.76 | 6.9714 | +0.12 (+1.24%) | 559,900 |
| 27 Aug 2018 | CNY | 9.53 | 9.7 | 9.53 | 9.64 | 6.8857 | +0.13 (+1.37%) | 720,301 |
| 24 Aug 2018 | CNY | 9.82 | 9.88 | 9.41 | 9.51 | 6.7929 | -0.45 (-4.52%) | 1,399,941 |
| 23 Aug 2018 | CNY | 9.4 | 10.27 | 9.36 | 9.96 | 7.1143 | +0.57 (+6.07%) | 1,890,683 |
| 22 Aug 2018 | CNY | 9.4 | 9.45 | 9.28 | 9.39 | 6.7071 | 0.0 (0.0%) | 453,619 |
| 21 Aug 2018 | CNY | 9.42 | 9.48 | 9.25 | 9.39 | 6.7071 | 0.0 (0.0%) | 469,200 |
| 20 Aug 2018 | CNY | 9.42 | 9.52 | 9.15 | 9.39 | 6.7071 | -0.13 (-1.37%) | 517,120 |
| 17 Aug 2018 | CNY | 9.62 | 9.81 | 9.16 | 9.52 | 6.8 | -0.01 (-0.10%) | 882,400 |
| 16 Aug 2018 | CNY | 9.61 | 9.66 | 9.45 | 9.53 | 6.8071 | -0.17 (-1.75%) | 712,660 |
| 15 Aug 2018 | CNY | 9.83 | 9.93 | 9.6 | 9.7 | 6.9286 | -0.08 (-0.82%) | 1,119,380 |
| 14 Aug 2018 | CNY | 9.85 | 9.87 | 9.75 | 9.78 | 6.9857 | -0.05 (-0.51%) | 613,180 |
| 13 Aug 2018 | CNY | 9.85 | 9.85 | 9.61 | 9.83 | 7.0214 | -0.08 (-0.81%) | 944,327 |
| 10 Aug 2018 | CNY | 9.73 | 9.98 | 9.71 | 9.91 | 7.0786 | +0.06 (+0.61%) | 1,200,508 |
| 9 Aug 2018 | CNY | 9.81 | 9.95 | 9.74 | 9.85 | 7.0357 | +0.22 (+2.28%) | 1,417,377 |
| 8 Aug 2018 | CNY | 9.92 | 10 | 9.55 | 9.63 | 6.8786 | -0.3 (-3.02%) | 1,016,812 |
| 7 Aug 2018 | CNY | 9.76 | 9.97 | 9.61 | 9.93 | 7.0929 | +0.1 (+1.02%) | 842,132 |
| 6 Aug 2018 | CNY | 10.15 | 10.15 | 9.72 | 9.83 | 7.0214 | -0.21 (-2.09%) | 1,196,912 |
| 3 Aug 2018 | CNY | 10.06 | 10.22 | 10.03 | 10.04 | 7.1714 | -0.11 (-1.08%) | 451,120 |
