| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | CNY | 8.4 | 8.58 | 8.25 | 8.35 | 8.35 | -0.09 (-1.07%) | 1,025,000 |
| 15 Aug 2018 | CNY | 8.7 | 8.75 | 8.44 | 8.44 | 8.44 | -0.22 (-2.54%) | 933,600 |
| 14 Aug 2018 | CNY | 8.65 | 8.79 | 8.52 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,307,400 |
| 13 Aug 2018 | CNY | 8.47 | 8.65 | 8.41 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,171,048 |
| 10 Aug 2018 | CNY | 8.57 | 8.7 | 8.44 | 8.61 | 8.61 | +0.04 (+0.47%) | 1,536,183 |
| 9 Aug 2018 | CNY | 8.2 | 8.59 | 8.2 | 8.57 | 8.57 | +0.28 (+3.38%) | 1,600,467 |
| 8 Aug 2018 | CNY | 8.39 | 8.52 | 8.26 | 8.29 | 8.29 | -0.1 (-1.19%) | 1,117,900 |
| 7 Aug 2018 | CNY | 8.19 | 8.4 | 8.11 | 8.39 | 8.39 | +0.3 (+3.71%) | 1,226,092 |
| 6 Aug 2018 | CNY | 8.4 | 8.43 | 8.03 | 8.09 | 8.09 | -0.22 (-2.65%) | 1,035,700 |
| 3 Aug 2018 | CNY | 8.4 | 8.57 | 8.3 | 8.31 | 8.31 | -0.2 (-2.35%) | 1,186,313 |
| 2 Aug 2018 | CNY | 8.97 | 8.97 | 8.16 | 8.51 | 8.51 | -0.46 (-5.13%) | 2,764,250 |
| 1 Aug 2018 | CNY | 9.25 | 9.25 | 8.96 | 8.97 | 8.97 | -0.25 (-2.71%) | 1,590,900 |
| 31 Jul 2018 | CNY | 9.03 | 9.24 | 9.03 | 9.22 | 9.22 | +0.12 (+1.32%) | 1,713,966 |
| 30 Jul 2018 | CNY | 8.96 | 9.19 | 8.96 | 9.1 | 9.1 | -0.09 (-0.98%) | 1,870,450 |
| 27 Jul 2018 | CNY | 9.35 | 9.35 | 9.07 | 9.19 | 9.19 | -0.15 (-1.61%) | 2,200,292 |
| 26 Jul 2018 | CNY | 9.42 | 9.47 | 9.17 | 9.34 | 9.34 | -0.19 (-1.99%) | 3,658,087 |
| 25 Jul 2018 | CNY | 9.28 | 9.94 | 9.24 | 9.53 | 9.53 | +0.23 (+2.47%) | 6,057,930 |
| 24 Jul 2018 | CNY | 9.18 | 9.35 | 9.1 | 9.3 | 9.3 | +0.14 (+1.53%) | 4,052,094 |
| 23 Jul 2018 | CNY | 9.3 | 9.35 | 9.05 | 9.16 | 9.16 | -0.08 (-0.87%) | 4,290,742 |
| 20 Jul 2018 | CNY | 9.2 | 9.4 | 9.11 | 9.24 | 9.24 | -0.06 (-0.65%) | 5,063,795 |
| 19 Jul 2018 | CNY | 9.39 | 9.63 | 9.13 | 9.3 | 9.3 | -0.38 (-3.93%) | 7,493,504 |
| 18 Jul 2018 | CNY | 9.64 | 10.05 | 9.5 | 9.68 | 9.68 | -0.45 (-4.44%) | 10,000,700 |
| 17 Jul 2018 | CNY | 11.29 | 11.29 | 9.97 | 10.13 | 10.13 | +1.65 (+19.46%) | 14,750,823 |
| 12 Jul 2018 | CNY | 8.17 | 8.6 | 8.17 | 8.48 | 8.48 | +0.17 (+2.05%) | 1,500,340 |
| 11 Jul 2018 | CNY | 8.78 | 8.78 | 8.11 | 8.31 | 8.31 | -0.45 (-5.14%) | 1,691,679 |
| 10 Jul 2018 | CNY | 8.85 | 8.87 | 8.63 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,333,959 |
| 9 Jul 2018 | CNY | 8.82 | 8.96 | 8.7 | 8.85 | 8.85 | +0.01 (+0.11%) | 1,661,941 |
| 6 Jul 2018 | CNY | 8.72 | 9.08 | 8.5 | 8.84 | 8.84 | -0.19 (-2.10%) | 2,742,241 |
| 5 Jul 2018 | CNY | 9.46 | 9.46 | 9.02 | 9.03 | 9.03 | +0.03 (+0.33%) | 3,401,550 |
| 4 Jul 2018 | CNY | 8.99 | 9.1 | 8.73 | 9 | 9 | +0.04 (+0.45%) | 1,722,800 |
