| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 7.97 | 8.03 | 7.91 | 7.97 | 7.97 | +0.06 (+0.76%) | 3,725,653 |
| 24 Aug 2018 | CNY | 8.03 | 8.03 | 7.83 | 7.91 | 7.91 | -0.12 (-1.49%) | 3,060,814 |
| 23 Aug 2018 | CNY | 8.07 | 8.18 | 7.99 | 8.03 | 8.03 | +0.03 (+0.38%) | 2,703,945 |
| 22 Aug 2018 | CNY | 8.1 | 8.23 | 7.76 | 8 | 8 | -0.62 (-7.19%) | 4,702,319 |
| 21 Aug 2018 | CNY | 8.72 | 8.74 | 8.53 | 8.62 | 8.62 | -0.02 (-0.23%) | 1,212,924 |
| 20 Aug 2018 | CNY | 8.66 | 8.76 | 8.46 | 8.64 | 8.64 | -0.03 (-0.35%) | 850,334 |
| 17 Aug 2018 | CNY | 9.03 | 9.16 | 8.62 | 8.67 | 8.67 | -0.31 (-3.45%) | 2,253,600 |
| 16 Aug 2018 | CNY | 9.07 | 9.12 | 8.85 | 8.98 | 8.98 | -0.09 (-0.99%) | 597,900 |
| 15 Aug 2018 | CNY | 9.27 | 9.36 | 9.06 | 9.07 | 9.07 | -0.22 (-2.37%) | 802,867 |
| 14 Aug 2018 | CNY | 9.29 | 9.35 | 9.24 | 9.29 | 9.29 | -0.01 (-0.11%) | 680,500 |
| 13 Aug 2018 | CNY | 9.03 | 9.3 | 9.03 | 9.3 | 9.3 | +0.1 (+1.09%) | 841,700 |
| 10 Aug 2018 | CNY | 9.21 | 9.35 | 9.17 | 9.2 | 9.2 | 0.0 (0.0%) | 1,166,252 |
| 9 Aug 2018 | CNY | 9.03 | 9.26 | 8.93 | 9.2 | 9.2 | +0.19 (+2.11%) | 1,102,671 |
| 8 Aug 2018 | CNY | 9.3 | 9.31 | 8.93 | 9.01 | 9.01 | -0.33 (-3.53%) | 1,008,300 |
| 7 Aug 2018 | CNY | 9.3 | 9.44 | 9.12 | 9.34 | 9.34 | +0.09 (+0.97%) | 1,517,571 |
| 6 Aug 2018 | CNY | 9.82 | 9.95 | 9.15 | 9.25 | 9.25 | -0.57 (-5.80%) | 1,710,300 |
| 3 Aug 2018 | CNY | 9.94 | 9.99 | 9.77 | 9.82 | 9.82 | -0.18 (-1.80%) | 1,852,500 |
| 2 Aug 2018 | CNY | 10.24 | 10.25 | 9.81 | 10 | 10 | -0.33 (-3.19%) | 2,290,100 |
| 1 Aug 2018 | CNY | 10.23 | 10.48 | 10.12 | 10.33 | 10.33 | +0.11 (+1.08%) | 4,298,849 |
| 31 Jul 2018 | CNY | 9.99 | 10.23 | 9.98 | 10.22 | 10.22 | +0.23 (+2.30%) | 1,297,056 |
| 30 Jul 2018 | CNY | 10.08 | 10.1 | 9.95 | 9.99 | 9.99 | -0.05 (-0.50%) | 1,040,700 |
| 27 Jul 2018 | CNY | 10.18 | 10.18 | 10 | 10.04 | 10.04 | -0.16 (-1.57%) | 1,020,620 |
| 26 Jul 2018 | CNY | 10.3 | 10.46 | 10.12 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,199,019 |
| 25 Jul 2018 | CNY | 10.24 | 10.48 | 10.13 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,403,300 |
| 24 Jul 2018 | CNY | 10.01 | 10.32 | 9.92 | 10.27 | 10.27 | +0.26 (+2.60%) | 3,364,123 |
| 23 Jul 2018 | CNY | 9.99 | 10.06 | 9.85 | 10.01 | 10.01 | +0.02 (+0.20%) | 1,851,901 |
| 20 Jul 2018 | CNY | 9.88 | 10.02 | 9.81 | 9.99 | 9.99 | +0.14 (+1.42%) | 2,146,723 |
| 19 Jul 2018 | CNY | 10.2 | 10.2 | 9.83 | 9.85 | 9.85 | -0.23 (-2.28%) | 1,672,650 |
| 18 Jul 2018 | CNY | 10 | 10.21 | 10 | 10.08 | 10.08 | +0.07 (+0.70%) | 2,334,700 |
| 17 Jul 2018 | CNY | 9.99 | 10.08 | 9.81 | 10.01 | 10.01 | +0.06 (+0.60%) | 1,826,974 |
