| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 8.7704 | 8.8674 | 8.7347 | 8.7908 | 8.7908 | +0.025 (+0.29%) | 932,842 |
| 22 Aug 2018 | CNY | 8.7704 | 8.7959 | 8.7143 | 8.7653 | 8.7653 | -0.041 (-0.46%) | 985,997 |
| 21 Aug 2018 | CNY | 8.5612 | 8.8112 | 8.5306 | 8.8061 | 8.8061 | +0.276 (+3.23%) | 1,462,504 |
| 20 Aug 2018 | CNY | 8.5612 | 8.7092 | 8.3674 | 8.5306 | 8.5306 | -0.046 (-0.54%) | 1,023,382 |
| 17 Aug 2018 | CNY | 8.9031 | 8.9439 | 8.5663 | 8.5765 | 8.5765 | -0.26 (-2.94%) | 1,188,202 |
| 16 Aug 2018 | CNY | 8.8776 | 9.0204 | 8.7959 | 8.8367 | 8.8367 | -0.204 (-2.26%) | 1,054,519 |
| 15 Aug 2018 | CNY | 9.2347 | 9.2398 | 9.0255 | 9.0408 | 9.0408 | -0.168 (-1.83%) | 1,042,994 |
| 14 Aug 2018 | CNY | 9.2857 | 9.2908 | 9.1837 | 9.2092 | 9.2092 | -0.041 (-0.44%) | 922,844 |
| 13 Aug 2018 | CNY | 9.0816 | 9.2959 | 9.0102 | 9.25 | 9.25 | -0.107 (-1.14%) | 1,833,938 |
| 10 Aug 2018 | CNY | 9.2653 | 9.3827 | 9.2653 | 9.3571 | 9.3571 | +0.041 (+0.44%) | 1,017,336 |
| 9 Aug 2018 | CNY | 9.0663 | 9.3878 | 9.0663 | 9.3163 | 9.3163 | +0.184 (+2.01%) | 1,477,448 |
| 8 Aug 2018 | CNY | 9.4796 | 9.4796 | 9.0918 | 9.1327 | 9.1327 | -0.327 (-3.45%) | 1,221,589 |
| 7 Aug 2018 | CNY | 9.25 | 9.4745 | 9.2041 | 9.4592 | 9.4592 | +0.219 (+2.37%) | 1,004,811 |
| 6 Aug 2018 | CNY | 9.5663 | 9.6071 | 9.1837 | 9.2398 | 9.2398 | -0.316 (-3.31%) | 1,040,485 |
| 3 Aug 2018 | CNY | 9.6837 | 9.7398 | 9.5306 | 9.5561 | 9.5561 | -0.128 (-1.32%) | 828,009 |
| 2 Aug 2018 | CNY | 10.1174 | 10.1174 | 9.4898 | 9.6837 | 9.6837 | -0.434 (-4.29%) | 1,904,030 |
| 1 Aug 2018 | CNY | 10.1531 | 10.2755 | 9.9694 | 10.1174 | 10.1174 | -0.031 (-0.30%) | 1,397,146 |
| 31 Jul 2018 | CNY | 10.148 | 10.2908 | 10.1071 | 10.148 | 10.148 | -0.051 (-0.50%) | 1,124,308 |
| 30 Jul 2018 | CNY | 10.3776 | 10.3878 | 10.1786 | 10.199 | 10.199 | -0.179 (-1.72%) | 1,617,041 |
| 27 Jul 2018 | CNY | 10.2755 | 10.4337 | 10.2755 | 10.3776 | 10.3776 | +0.031 (+0.30%) | 1,425,051 |
| 26 Jul 2018 | CNY | 10.3163 | 10.5102 | 10.3163 | 10.3469 | 10.3469 | -0.061 (-0.59%) | 2,072,890 |
| 25 Jul 2018 | CNY | 10.3622 | 10.4592 | 10.2347 | 10.4082 | 10.4082 | +0.041 (+0.39%) | 2,034,401 |
| 24 Jul 2018 | CNY | 10.2959 | 10.398 | 10.1888 | 10.3674 | 10.3674 | +0.133 (+1.30%) | 2,115,118 |
| 23 Jul 2018 | CNY | 10.1531 | 10.25 | 10.0816 | 10.2347 | 10.2347 | +0.138 (+1.36%) | 1,626,525 |
| 20 Jul 2018 | CNY | 10.0663 | 10.1633 | 9.9031 | 10.0969 | 10.0969 | +0.102 (+1.02%) | 1,225,813 |
| 19 Jul 2018 | CNY | 10.1378 | 10.2296 | 9.9592 | 9.9949 | 9.9949 | -0.199 (-1.95%) | 1,270,589 |
| 18 Jul 2018 | CNY | 10.2551 | 10.3571 | 10.1327 | 10.1939 | 10.1939 | -0.087 (-0.84%) | 1,511,704 |
| 17 Jul 2018 | CNY | 10.1939 | 10.352 | 10.1122 | 10.2806 | 10.2806 | -0.051 (-0.49%) | 1,157,615 |
| 16 Jul 2018 | CNY | 10.2398 | 10.398 | 10.1735 | 10.3316 | 10.3316 | 0.0 (0.0%) | 913,007 |
| 13 Jul 2018 | CNY | 10.199 | 10.398 | 10.1327 | 10.3316 | 10.3316 | +0.122 (+1.20%) | 1,803,094 |
