| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 9 | 9.6429 | 8.9286 | 9.2214 | 9.2214 | +0.129 (+1.41%) | 2,579,245 |
| 22 Aug 2018 | CNY | 9.2857 | 9.3286 | 9.0786 | 9.0929 | 9.0929 | -0.271 (-2.90%) | 1,932,008 |
| 21 Aug 2018 | CNY | 9.3214 | 9.4071 | 9.1929 | 9.3643 | 9.3643 | +0.057 (+0.61%) | 2,442,141 |
| 20 Aug 2018 | CNY | 9.0857 | 9.3143 | 8.9286 | 9.3071 | 9.3071 | +0.121 (+1.32%) | 2,205,183 |
| 17 Aug 2018 | CNY | 9.3929 | 9.4786 | 9.0571 | 9.1857 | 9.1857 | -0.093 (-1.00%) | 2,867,271 |
| 16 Aug 2018 | CNY | 9.25 | 9.5357 | 9.0429 | 9.2786 | 9.2786 | -0.107 (-1.14%) | 2,591,023 |
| 15 Aug 2018 | CNY | 9.7143 | 9.7786 | 9.35 | 9.3857 | 9.3857 | -0.336 (-3.45%) | 2,838,724 |
| 14 Aug 2018 | CNY | 9.5786 | 9.8214 | 9.45 | 9.7214 | 9.7214 | +0.107 (+1.11%) | 4,175,327 |
| 13 Aug 2018 | CNY | 9.5214 | 9.6643 | 9.1714 | 9.6143 | 9.6143 | -0.064 (-0.66%) | 3,626,329 |
| 10 Aug 2018 | CNY | 9.4286 | 9.7714 | 9.3143 | 9.6786 | 9.6786 | +0.207 (+2.19%) | 5,311,535 |
| 9 Aug 2018 | CNY | 9.1 | 9.6214 | 9.1 | 9.4714 | 9.4714 | +0.164 (+1.77%) | 4,488,153 |
| 8 Aug 2018 | CNY | 9.55 | 9.8857 | 9.2143 | 9.3071 | 9.3071 | -0.164 (-1.73%) | 5,450,676 |
| 7 Aug 2018 | CNY | 8.9357 | 9.6357 | 8.9071 | 9.4714 | 9.4714 | +0.457 (+5.07%) | 4,916,711 |
| 6 Aug 2018 | CNY | 9.5071 | 9.65 | 9 | 9.0143 | 9.0143 | -0.643 (-6.66%) | 4,787,916 |
| 3 Aug 2018 | CNY | 10.0429 | 10.0571 | 9.6429 | 9.6571 | 9.6571 | -0.5 (-4.92%) | 4,924,024 |
| 2 Aug 2018 | CNY | 10.2857 | 10.4643 | 9.6214 | 10.1571 | 10.1571 | -0.443 (-4.18%) | 8,368,304 |
| 1 Aug 2018 | CNY | 10.5071 | 10.8929 | 10.5071 | 10.6 | 10.6 | -0.307 (-2.82%) | 8,984,833 |
| 31 Jul 2018 | CNY | 11.0071 | 11.6286 | 10.7571 | 10.9071 | 10.9071 | +0.9 (+8.99%) | 17,952,705 |
| 27 Jul 2018 | CNY | 9.9857 | 10.1071 | 9.9429 | 10.0071 | 10.0071 | 0.0 (0.0%) | 2,504,014 |
| 26 Jul 2018 | CNY | 10.3929 | 10.3929 | 9.9857 | 10.0071 | 10.0071 | -0.336 (-3.25%) | 3,635,174 |
| 25 Jul 2018 | CNY | 10.55 | 10.6071 | 10.25 | 10.3429 | 10.3429 | -0.186 (-1.76%) | 4,936,955 |
| 24 Jul 2018 | CNY | 10.2714 | 10.8571 | 10.1429 | 10.5286 | 10.5286 | +0.279 (+2.72%) | 7,798,169 |
| 23 Jul 2018 | CNY | 10 | 10.2857 | 9.8 | 10.25 | 10.25 | +0.15 (+1.49%) | 4,151,484 |
| 20 Jul 2018 | CNY | 10.1071 | 10.1786 | 9.9214 | 10.1 | 10.1 | +0.114 (+1.14%) | 3,046,436 |
| 19 Jul 2018 | CNY | 10.1 | 10.2 | 9.7286 | 9.9857 | 9.9857 | -0.107 (-1.06%) | 3,442,047 |
| 18 Jul 2018 | CNY | 10.2857 | 10.3214 | 10.0714 | 10.0929 | 10.0929 | -0.15 (-1.46%) | 3,147,110 |
| 17 Jul 2018 | CNY | 10.3571 | 10.3643 | 10.0571 | 10.2429 | 10.2429 | -0.064 (-0.62%) | 3,886,176 |
| 16 Jul 2018 | CNY | 10.2143 | 10.4214 | 10.1429 | 10.3071 | 10.3071 | +0.05 (+0.49%) | 4,138,577 |
| 13 Jul 2018 | CNY | 10.3571 | 10.5429 | 10.0857 | 10.2571 | 10.2571 | -0.114 (-1.10%) | 7,053,747 |
| 12 Jul 2018 | CNY | 9.5714 | 10.55 | 9.5357 | 10.3714 | 10.3714 | +0.729 (+7.55%) | 9,231,482 |
