| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.9154 | 10.4615 | 9.8769 | 10.3769 | 10.3769 | +0.277 (+2.74%) | 13,787,540 |
| 3 Sep 2018 | CNY | 9.3231 | 10.1539 | 9.2539 | 10.1 | 10.1 | +0.746 (+7.98%) | 11,214,580 |
| 31 Aug 2018 | CNY | 9.6923 | 9.6923 | 8.9692 | 9.3539 | 9.3539 | -0.5 (-5.07%) | 7,512,180 |
| 30 Aug 2018 | CNY | 9.8846 | 10.2231 | 9.7 | 9.8539 | 9.8539 | -0.092 (-0.93%) | 6,734,260 |
| 29 Aug 2018 | CNY | 10.1769 | 10.2846 | 9.8615 | 9.9462 | 9.9462 | -0.385 (-3.72%) | 8,871,402 |
| 28 Aug 2018 | CNY | 9.6923 | 10.9154 | 9.6615 | 10.3308 | 10.3308 | +0.408 (+4.11%) | 12,951,157 |
| 27 Aug 2018 | CNY | 9.7539 | 9.9692 | 9.5539 | 9.9231 | 9.9231 | -0.015 (-0.15%) | 9,159,720 |
| 24 Aug 2018 | CNY | 9.9077 | 10.1462 | 9.6923 | 9.9385 | 9.9385 | -0.223 (-2.19%) | 9,102,730 |
| 23 Aug 2018 | CNY | 9.8923 | 10.6154 | 9.7769 | 10.1615 | 10.1615 | +0.262 (+2.64%) | 16,583,780 |
| 22 Aug 2018 | CNY | 9.0385 | 9.9 | 8.9077 | 9.9 | 9.9 | +0.9 (+10%) | 9,686,322 |
| 21 Aug 2018 | CNY | 8.8077 | 9.1154 | 8.7692 | 9 | 9 | +0.162 (+1.83%) | 3,557,964 |
| 20 Aug 2018 | CNY | 9.0615 | 9.2 | 8.5385 | 8.8385 | 8.8385 | -0.223 (-2.46%) | 3,870,581 |
| 17 Aug 2018 | CNY | 9.2692 | 9.4846 | 9.0154 | 9.0615 | 9.0615 | -0.315 (-3.36%) | 3,483,220 |
| 16 Aug 2018 | CNY | 9.6846 | 9.6846 | 9.2154 | 9.3769 | 9.3769 | -0.331 (-3.41%) | 3,925,090 |
| 15 Aug 2018 | CNY | 9.5539 | 9.8385 | 9.4923 | 9.7077 | 9.7077 | +0.123 (+1.28%) | 5,962,323 |
| 14 Aug 2018 | CNY | 9.4615 | 9.6846 | 9.4462 | 9.5846 | 9.5846 | +0.108 (+1.14%) | 4,282,850 |
| 13 Aug 2018 | CNY | 9.3077 | 9.5154 | 9.1 | 9.4769 | 9.4769 | -0.123 (-1.28%) | 4,018,700 |
| 10 Aug 2018 | CNY | 9.4 | 9.9077 | 9.4 | 9.6 | 9.6 | +0.123 (+1.30%) | 5,946,330 |
| 9 Aug 2018 | CNY | 9.3 | 9.5385 | 9.1923 | 9.4769 | 9.4769 | +0.038 (+0.41%) | 5,022,940 |
| 8 Aug 2018 | CNY | 9.3077 | 9.7308 | 9.1539 | 9.4385 | 9.4385 | +0.139 (+1.49%) | 5,590,780 |
| 7 Aug 2018 | CNY | 8.9308 | 9.3385 | 8.9308 | 9.3 | 9.3 | +0.254 (+2.81%) | 4,108,128 |
| 6 Aug 2018 | CNY | 9.6385 | 9.6385 | 9.0231 | 9.0462 | 9.0462 | -0.6 (-6.22%) | 4,648,800 |
| 3 Aug 2018 | CNY | 9.4077 | 9.8923 | 9.3846 | 9.6462 | 9.6462 | +0.123 (+1.29%) | 5,385,120 |
| 2 Aug 2018 | CNY | 10.0846 | 10.0846 | 9.1692 | 9.5231 | 9.5231 | -0.585 (-5.78%) | 5,745,424 |
| 1 Aug 2018 | CNY | 10.9231 | 11.0692 | 10.0077 | 10.1077 | 10.1077 | -0.8 (-7.33%) | 7,081,506 |
| 31 Jul 2018 | CNY | 10.9462 | 11.0769 | 10.8231 | 10.9077 | 10.9077 | 0.0 (0.0%) | 2,351,222 |
| 30 Jul 2018 | CNY | 11.2385 | 11.2692 | 10.8462 | 10.9077 | 10.9077 | -0.4 (-3.54%) | 3,368,523 |
| 27 Jul 2018 | CNY | 11.2692 | 11.4231 | 11.0077 | 11.3077 | 11.3077 | +0.077 (+0.68%) | 4,281,560 |
| 26 Jul 2018 | CNY | 11.7539 | 11.7539 | 11.2077 | 11.2308 | 11.2308 | -0.469 (-4.01%) | 5,063,865 |
| 25 Jul 2018 | CNY | 11.4615 | 11.7231 | 11.4231 | 11.7 | 11.7 | +0.177 (+1.54%) | 5,568,655 |
