| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 | 9.75 | 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 |
| 2 Aug 2018 | CNY | 9.94 | 9.94 | 9.33 | 9.64 | 9.64 | -0.34 (-3.41%) | 3,496,199 |
| 1 Aug 2018 | CNY | 10.37 | 10.37 | 9.95 | 9.98 | 9.98 | -0.29 (-2.82%) | 2,405,200 |
| 31 Jul 2018 | CNY | 10.19 | 10.3 | 10.11 | 10.27 | 10.27 | +0.05 (+0.49%) | 1,647,300 |
| 30 Jul 2018 | CNY | 10.4 | 10.46 | 10.1 | 10.22 | 10.22 | -0.24 (-2.29%) | 3,143,600 |
| 27 Jul 2018 | CNY | 10.75 | 10.89 | 10.44 | 10.46 | 10.46 | -0.13 (-1.23%) | 4,167,800 |
| 26 Jul 2018 | CNY | 10.55 | 10.72 | 10.37 | 10.59 | 10.59 | 0.0 (0.0%) | 4,630,500 |
| 25 Jul 2018 | CNY | 10.29 | 10.65 | 10.26 | 10.59 | 10.59 | +0.33 (+3.22%) | 7,457,600 |
| 24 Jul 2018 | CNY | 10.27 | 10.31 | 10.17 | 10.26 | 10.26 | +0.08 (+0.79%) | 4,610,533 |
| 23 Jul 2018 | CNY | 10.08 | 10.26 | 10.08 | 10.18 | 10.18 | +0.07 (+0.69%) | 2,866,206 |
| 20 Jul 2018 | CNY | 9.91 | 10.17 | 9.87 | 10.11 | 10.11 | +0.12 (+1.20%) | 2,278,131 |
| 19 Jul 2018 | CNY | 10.25 | 10.25 | 9.94 | 9.99 | 9.99 | -0.28 (-2.73%) | 2,807,300 |
| 18 Jul 2018 | CNY | 10.17 | 10.45 | 10.16 | 10.27 | 10.27 | +0.07 (+0.69%) | 3,925,231 |
| 17 Jul 2018 | CNY | 10.17 | 10.24 | 10.05 | 10.2 | 10.2 | +0.02 (+0.20%) | 2,505,200 |
| 16 Jul 2018 | CNY | 10.12 | 10.21 | 9.98 | 10.18 | 10.18 | -0.05 (-0.49%) | 3,212,463 |
| 13 Jul 2018 | CNY | 10.2 | 10.54 | 10.2 | 10.23 | 10.23 | +0.04 (+0.39%) | 5,120,851 |
| 12 Jul 2018 | CNY | 10.05 | 10.35 | 10.04 | 10.19 | 10.19 | +0.08 (+0.79%) | 5,768,026 |
| 11 Jul 2018 | CNY | 10.2 | 10.2 | 9.62 | 10.11 | 10.11 | -0.2 (-1.94%) | 4,427,974 |
| 10 Jul 2018 | CNY | 10.19 | 10.36 | 10.07 | 10.31 | 10.31 | +0.18 (+1.78%) | 3,707,298 |
| 9 Jul 2018 | CNY | 9.94 | 10.16 | 9.88 | 10.13 | 10.13 | +0.09 (+0.90%) | 3,689,898 |
| 6 Jul 2018 | CNY | 9.9 | 10.09 | 9.32 | 10.04 | 10.04 | +0.17 (+1.72%) | 4,748,800 |
