| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 9.4981 | 9.5576 | 9.3836 | 9.4302 | 9.4302 | +0.013 (+0.13%) | 731,332 |
| 31 Aug 2018 | CNY | 9.4897 | 9.5788 | 9.4175 | 9.4175 | 9.4175 | -0.102 (-1.07%) | 666,111 |
| 30 Aug 2018 | CNY | 9.6594 | 9.6594 | 9.5109 | 9.5194 | 9.5194 | -0.098 (-1.01%) | 1,099,694 |
| 29 Aug 2018 | CNY | 9.8462 | 9.8462 | 9.5745 | 9.617 | 9.617 | -0.242 (-2.45%) | 1,809,835 |
| 28 Aug 2018 | CNY | 9.8716 | 10.0159 | 9.757 | 9.8589 | 9.8589 | -0.148 (-1.48%) | 1,692,376 |
| 27 Aug 2018 | CNY | 9.8037 | 10.0244 | 9.6552 | 10.0074 | 10.0074 | +0.123 (+1.24%) | 2,165,339 |
| 24 Aug 2018 | CNY | 9.4939 | 10.139 | 9.4854 | 9.8844 | 9.8844 | +0.458 (+4.86%) | 3,653,405 |
| 23 Aug 2018 | CNY | 9.1798 | 9.6764 | 9.1077 | 9.426 | 9.426 | +0.276 (+3.02%) | 1,915,796 |
| 22 Aug 2018 | CNY | 9.2138 | 9.2308 | 9.0822 | 9.1501 | 9.1501 | -0.059 (-0.65%) | 794,251 |
| 21 Aug 2018 | CNY | 9.1671 | 9.2859 | 9.061 | 9.2096 | 9.2096 | +0.085 (+0.93%) | 1,042,355 |
| 20 Aug 2018 | CNY | 9.2605 | 9.2647 | 8.9761 | 9.1247 | 9.1247 | -0.093 (-1.01%) | 1,331,988 |
| 17 Aug 2018 | CNY | 9.3793 | 9.46 | 9.2011 | 9.218 | 9.218 | -0.132 (-1.41%) | 1,102,960 |
| 16 Aug 2018 | CNY | 9.5363 | 9.6637 | 9.3411 | 9.3496 | 9.3496 | -0.242 (-2.52%) | 1,165,314 |
| 15 Aug 2018 | CNY | 9.8122 | 9.8165 | 9.583 | 9.5915 | 9.5915 | -0.208 (-2.12%) | 904,948 |
| 14 Aug 2018 | CNY | 9.8504 | 9.8631 | 9.7231 | 9.7995 | 9.7995 | -0.03 (-0.30%) | 856,261 |
| 13 Aug 2018 | CNY | 9.7485 | 9.8844 | 9.6 | 9.8292 | 9.8292 | 0.0 (0.0%) | 1,282,890 |
| 10 Aug 2018 | CNY | 10.0414 | 10.0414 | 9.6382 | 9.8292 | 9.8292 | -0.212 (-2.11%) | 2,352,322 |
| 9 Aug 2018 | CNY | 9.9565 | 10.2324 | 9.1671 | 10.0414 | 10.0414 | +0.085 (+0.85%) | 3,016,499 |
| 8 Aug 2018 | CNY | 10.1008 | 10.1687 | 9.9226 | 9.9565 | 9.9565 | -0.123 (-1.22%) | 3,436,746 |
| 7 Aug 2018 | CNY | 9.9862 | 10.122 | 9.931 | 10.0796 | 10.0796 | +0.11 (+1.11%) | 2,375,019 |
| 6 Aug 2018 | CNY | 10.3554 | 10.3936 | 9.8886 | 9.9692 | 9.9692 | -0.382 (-3.69%) | 2,104,131 |
| 3 Aug 2018 | CNY | 10.4573 | 10.4573 | 10.2196 | 10.3512 | 10.3512 | -0.106 (-1.01%) | 1,172,945 |
| 2 Aug 2018 | CNY | 10.992 | 10.992 | 10.313 | 10.4573 | 10.4573 | -0.344 (-3.18%) | 3,147,304 |
| 1 Aug 2018 | CNY | 11.0387 | 11.2637 | 10.7374 | 10.8011 | 10.8011 | -0.233 (-2.12%) | 1,267,426 |
| 31 Jul 2018 | CNY | 11.0684 | 11.1109 | 10.9878 | 11.0345 | 11.0345 | -0.03 (-0.27%) | 691,717 |
| 30 Jul 2018 | CNY | 11.3188 | 11.3316 | 11.043 | 11.0642 | 11.0642 | -0.157 (-1.40%) | 1,299,707 |
| 27 Jul 2018 | CNY | 11.3698 | 11.4971 | 11.183 | 11.2212 | 11.2212 | -0.076 (-0.68%) | 1,150,321 |
| 26 Jul 2018 | CNY | 11.7135 | 11.756 | 11.2509 | 11.2976 | 11.2976 | -0.395 (-3.38%) | 2,278,729 |
| 25 Jul 2018 | CNY | 11.4377 | 11.7093 | 11.2934 | 11.6923 | 11.6923 | +0.255 (+2.23%) | 2,676,874 |
| 24 Jul 2018 | CNY | 11.3698 | 11.5777 | 11.2679 | 11.4377 | 11.4377 | +0.089 (+0.79%) | 1,357,435 |
