| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 8.82 | 9.02 | 8.82 | 8.99 | 8.99 | +0.14 (+1.58%) | 753,000 |
| 24 Aug 2018 | CNY | 8.83 | 8.86 | 8.77 | 8.85 | 8.85 | -0.02 (-0.23%) | 399,600 |
| 23 Aug 2018 | CNY | 8.84 | 8.89 | 8.74 | 8.87 | 8.87 | +0.09 (+1.03%) | 346,900 |
| 22 Aug 2018 | CNY | 8.88 | 8.9 | 8.77 | 8.78 | 8.78 | -0.1 (-1.13%) | 349,500 |
| 21 Aug 2018 | CNY | 8.81 | 8.93 | 8.75 | 8.88 | 8.88 | +0.04 (+0.45%) | 445,500 |
| 20 Aug 2018 | CNY | 8.76 | 8.87 | 8.72 | 8.84 | 8.84 | +0.06 (+0.68%) | 419,400 |
| 17 Aug 2018 | CNY | 8.94 | 8.96 | 8.77 | 8.78 | 8.78 | -0.08 (-0.90%) | 430,848 |
| 16 Aug 2018 | CNY | 8.86 | 8.95 | 8.77 | 8.86 | 8.86 | -0.01 (-0.11%) | 637,700 |
| 15 Aug 2018 | CNY | 9.12 | 9.13 | 8.85 | 8.87 | 8.87 | -0.25 (-2.74%) | 857,482 |
| 14 Aug 2018 | CNY | 9.15 | 9.2 | 9.11 | 9.12 | 9.12 | -0.07 (-0.76%) | 405,200 |
| 13 Aug 2018 | CNY | 9.02 | 9.2 | 8.96 | 9.19 | 9.19 | +0.06 (+0.66%) | 652,500 |
| 10 Aug 2018 | CNY | 9.1 | 9.17 | 9.08 | 9.13 | 9.13 | +0.01 (+0.11%) | 437,700 |
| 9 Aug 2018 | CNY | 9.04 | 9.15 | 8.86 | 9.12 | 9.12 | +0.16 (+1.79%) | 854,433 |
| 8 Aug 2018 | CNY | 9.06 | 9.14 | 8.91 | 8.96 | 8.96 | -0.04 (-0.44%) | 460,400 |
| 7 Aug 2018 | CNY | 8.77 | 9.02 | 8.76 | 9 | 9 | +0.22 (+2.51%) | 623,236 |
| 6 Aug 2018 | CNY | 8.9 | 8.97 | 8.76 | 8.78 | 8.78 | -0.15 (-1.68%) | 486,700 |
| 3 Aug 2018 | CNY | 8.88 | 9 | 8.8 | 8.93 | 8.93 | +0.05 (+0.56%) | 669,400 |
| 2 Aug 2018 | CNY | 9.21 | 9.21 | 8.77 | 8.88 | 8.88 | -0.29 (-3.16%) | 1,586,700 |
| 1 Aug 2018 | CNY | 9.26 | 9.35 | 9.13 | 9.17 | 9.17 | -0.12 (-1.29%) | 656,700 |
| 31 Jul 2018 | CNY | 9.2 | 9.31 | 9.17 | 9.29 | 9.29 | +0.03 (+0.32%) | 519,200 |
| 30 Jul 2018 | CNY | 9.34 | 9.44 | 9.21 | 9.26 | 9.26 | -0.09 (-0.96%) | 690,209 |
| 27 Jul 2018 | CNY | 9.43 | 9.46 | 9.31 | 9.35 | 9.35 | -0.09 (-0.95%) | 681,300 |
| 26 Jul 2018 | CNY | 9.39 | 9.48 | 9.36 | 9.44 | 9.44 | +0.04 (+0.43%) | 1,205,343 |
| 25 Jul 2018 | CNY | 9.44 | 9.45 | 9.35 | 9.4 | 9.4 | -0.04 (-0.42%) | 787,300 |
| 24 Jul 2018 | CNY | 9.38 | 9.46 | 9.28 | 9.44 | 9.44 | +0.12 (+1.29%) | 1,182,618 |
| 23 Jul 2018 | CNY | 9.28 | 9.32 | 9.18 | 9.32 | 9.32 | +0.04 (+0.43%) | 840,234 |
| 20 Jul 2018 | CNY | 9.18 | 9.29 | 9.08 | 9.28 | 9.28 | +0.12 (+1.31%) | 732,718 |
| 19 Jul 2018 | CNY | 9.22 | 9.28 | 9.08 | 9.16 | 9.16 | -0.05 (-0.54%) | 688,500 |
| 18 Jul 2018 | CNY | 9.21 | 9.3 | 9.18 | 9.21 | 9.21 | +0.01 (+0.11%) | 631,900 |
| 17 Jul 2018 | CNY | 9.23 | 9.24 | 9.08 | 9.2 | 9.2 | +0.01 (+0.11%) | 711,200 |
