| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 9.1 | 9.2429 | 9.0929 | 9.2214 | 9.2214 | +0.114 (+1.26%) | 1,110,200 |
| 28 Aug 2018 | CNY | 9.1071 | 9.25 | 9.0857 | 9.1071 | 9.1071 | +0.021 (+0.24%) | 1,430,829 |
| 27 Aug 2018 | CNY | 8.9286 | 9.1357 | 8.8357 | 9.0857 | 9.0857 | +0.236 (+2.66%) | 1,440,250 |
| 24 Aug 2018 | CNY | 8.9571 | 9 | 8.8357 | 8.85 | 8.85 | -0.114 (-1.28%) | 898,377 |
| 23 Aug 2018 | CNY | 8.8571 | 9.0286 | 8.8071 | 8.9643 | 8.9643 | +0.121 (+1.37%) | 1,360,382 |
| 22 Aug 2018 | CNY | 9.0143 | 9.05 | 8.8429 | 8.8429 | 8.8429 | -0.157 (-1.75%) | 1,142,538 |
| 21 Aug 2018 | CNY | 8.9 | 9.0643 | 8.8 | 9 | 9 | +0.1 (+1.12%) | 1,728,029 |
| 20 Aug 2018 | CNY | 9 | 9.0714 | 8.6929 | 8.9 | 8.9 | -0.057 (-0.64%) | 2,437,044 |
| 17 Aug 2018 | CNY | 8.8857 | 9.1357 | 8.8214 | 8.9571 | 8.9571 | +0.15 (+1.70%) | 2,846,221 |
| 16 Aug 2018 | CNY | 8.6786 | 8.9643 | 8.5429 | 8.8071 | 8.8071 | +0.079 (+0.90%) | 1,786,621 |
| 15 Aug 2018 | CNY | 8.9286 | 8.9643 | 8.6571 | 8.7286 | 8.7286 | -0.207 (-2.32%) | 1,948,479 |
| 14 Aug 2018 | CNY | 8.7857 | 9 | 8.7429 | 8.9357 | 8.9357 | +0.143 (+1.62%) | 1,932,140 |
| 13 Aug 2018 | CNY | 8.6357 | 8.8643 | 8.5786 | 8.7929 | 8.7929 | -0.064 (-0.72%) | 1,333,007 |
| 10 Aug 2018 | CNY | 8.9214 | 8.9857 | 8.7571 | 8.8571 | 8.8571 | -0.114 (-1.27%) | 2,069,592 |
| 9 Aug 2018 | CNY | 8.5929 | 8.9786 | 8.4857 | 8.9714 | 8.9714 | +0.1 (+1.13%) | 3,425,083 |
| 8 Aug 2018 | CNY | 8.6643 | 9.0357 | 8.5929 | 8.8714 | 8.8714 | +0.143 (+1.64%) | 3,258,865 |
| 7 Aug 2018 | CNY | 8.4286 | 8.75 | 8.3786 | 8.7286 | 8.7286 | +0.393 (+4.71%) | 2,914,074 |
| 6 Aug 2018 | CNY | 8.5071 | 8.5357 | 8.2857 | 8.3357 | 8.3357 | -0.193 (-2.26%) | 2,034,410 |
| 3 Aug 2018 | CNY | 8.75 | 8.8571 | 8.4357 | 8.5286 | 8.5286 | -0.357 (-4.02%) | 2,455,947 |
| 2 Aug 2018 | CNY | 9.6429 | 9.6429 | 8.7071 | 8.8857 | 8.8857 | -0.786 (-8.12%) | 4,428,158 |
| 1 Aug 2018 | CNY | 9.8714 | 10.0286 | 9.6571 | 9.6714 | 9.6714 | -0.129 (-1.31%) | 3,423,331 |
| 31 Jul 2018 | CNY | 9.7143 | 9.8143 | 9.65 | 9.8 | 9.8 | +0.057 (+0.59%) | 1,968,313 |
| 30 Jul 2018 | CNY | 9.6429 | 9.8857 | 9.6071 | 9.7429 | 9.7429 | -0.021 (-0.22%) | 2,211,601 |
| 27 Jul 2018 | CNY | 9.8143 | 9.9857 | 9.75 | 9.7643 | 9.7643 | -0.136 (-1.37%) | 3,240,679 |
| 26 Jul 2018 | CNY | 9.8929 | 9.9929 | 9.6857 | 9.9 | 9.9 | -0.093 (-0.93%) | 4,423,771 |
| 25 Jul 2018 | CNY | 10 | 10.0571 | 9.7929 | 9.9929 | 9.9929 | -0.164 (-1.62%) | 6,908,120 |
| 24 Jul 2018 | CNY | 9.7714 | 10.4214 | 9.7357 | 10.1571 | 10.1571 | +0.264 (+2.67%) | 11,994,599 |
| 23 Jul 2018 | CNY | 9.9714 | 10 | 9.5857 | 9.8929 | 9.8929 | -0.386 (-3.75%) | 11,448,404 |
| 20 Jul 2018 | CNY | 11.0357 | 11.1429 | 9.8929 | 10.2786 | 10.2786 | -0.678 (-6.19%) | 16,256,305 |
| 19 Jul 2018 | CNY | 10.9571 | 11.7143 | 10.8071 | 10.9571 | 10.9571 | +0.307 (+2.88%) | 20,785,595 |
