| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 9.55 | 9.75 | 9.49 | 9.66 | 9.66 | +0.12 (+1.26%) | 2,971,059 |
| 12 Sep 2018 | CNY | 9.33 | 9.87 | 9.31 | 9.54 | 9.54 | +0.12 (+1.27%) | 3,888,496 |
| 11 Sep 2018 | CNY | 9.37 | 9.46 | 9.2 | 9.42 | 9.42 | -0.03 (-0.32%) | 2,271,705 |
| 10 Sep 2018 | CNY | 9.28 | 9.64 | 9.28 | 9.45 | 9.45 | +0.12 (+1.29%) | 4,038,450 |
| 7 Sep 2018 | CNY | 9.17 | 9.9 | 9.17 | 9.33 | 9.33 | +0.17 (+1.86%) | 3,264,063 |
| 6 Sep 2018 | CNY | 9.03 | 9.3 | 9.02 | 9.16 | 9.16 | -0.02 (-0.22%) | 1,307,971 |
| 5 Sep 2018 | CNY | 9.18 | 9.43 | 9.13 | 9.18 | 9.18 | 0.0 (0.0%) | 2,085,527 |
| 4 Sep 2018 | CNY | 9 | 9.25 | 8.93 | 9.18 | 9.18 | +0.18 (+2%) | 1,559,597 |
| 3 Sep 2018 | CNY | 8.97 | 9.01 | 8.83 | 9 | 9 | -0.03 (-0.33%) | 1,241,396 |
| 31 Aug 2018 | CNY | 9.12 | 9.16 | 9.02 | 9.03 | 9.03 | -0.12 (-1.31%) | 911,505 |
| 30 Aug 2018 | CNY | 9.29 | 9.3 | 9.12 | 9.15 | 9.15 | -0.11 (-1.19%) | 943,334 |
| 29 Aug 2018 | CNY | 9.4 | 9.41 | 9.23 | 9.26 | 9.26 | -0.14 (-1.49%) | 1,281,537 |
| 28 Aug 2018 | CNY | 9.44 | 9.45 | 9.35 | 9.4 | 9.4 | +0.02 (+0.21%) | 1,212,989 |
| 27 Aug 2018 | CNY | 9.23 | 9.42 | 9.23 | 9.38 | 9.38 | +0.16 (+1.74%) | 1,378,715 |
| 24 Aug 2018 | CNY | 9.27 | 9.35 | 9.2 | 9.22 | 9.22 | -0.08 (-0.86%) | 900,106 |
| 23 Aug 2018 | CNY | 9.19 | 9.35 | 9.08 | 9.3 | 9.3 | +0.11 (+1.20%) | 1,427,811 |
| 22 Aug 2018 | CNY | 9.36 | 9.47 | 9.17 | 9.19 | 9.19 | -0.16 (-1.71%) | 1,612,711 |
| 21 Aug 2018 | CNY | 9.27 | 9.55 | 9.23 | 9.35 | 9.35 | +0.01 (+0.11%) | 2,129,960 |
| 20 Aug 2018 | CNY | 9.14 | 9.59 | 8.85 | 9.34 | 9.34 | +0.17 (+1.85%) | 2,105,975 |
| 17 Aug 2018 | CNY | 9.4 | 9.42 | 9.09 | 9.17 | 9.17 | -0.13 (-1.40%) | 1,701,300 |
| 16 Aug 2018 | CNY | 9.4 | 9.41 | 9.18 | 9.3 | 9.3 | -0.13 (-1.38%) | 1,635,600 |
| 15 Aug 2018 | CNY | 9.74 | 9.8 | 9.37 | 9.43 | 9.43 | -0.28 (-2.88%) | 2,292,378 |
| 14 Aug 2018 | CNY | 9.62 | 9.82 | 9.54 | 9.71 | 9.71 | +0.15 (+1.57%) | 2,684,853 |
| 13 Aug 2018 | CNY | 9.39 | 9.61 | 9.32 | 9.56 | 9.56 | +0.04 (+0.42%) | 1,922,998 |
| 10 Aug 2018 | CNY | 9.55 | 9.59 | 9.32 | 9.52 | 9.52 | -0.03 (-0.31%) | 2,806,119 |
| 9 Aug 2018 | CNY | 9.28 | 9.57 | 9.26 | 9.55 | 9.55 | +0.2 (+2.14%) | 2,679,838 |
| 8 Aug 2018 | CNY | 9.43 | 9.65 | 9.3 | 9.35 | 9.35 | -0.05 (-0.53%) | 2,045,119 |
| 7 Aug 2018 | CNY | 9.13 | 9.46 | 9.13 | 9.4 | 9.4 | +0.31 (+3.41%) | 1,918,798 |
| 6 Aug 2018 | CNY | 9.4 | 9.47 | 9 | 9.09 | 9.09 | -0.35 (-3.71%) | 1,727,430 |
| 3 Aug 2018 | CNY | 9.55 | 9.62 | 9.43 | 9.44 | 9.44 | -0.2 (-2.07%) | 1,645,900 |
