| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 8.9 | 8.94 | 8.83 | 8.85 | 8.85 | -0.03 (-0.34%) | 582,700 |
| 4 Sep 2018 | CNY | 8.77 | 8.92 | 8.69 | 8.88 | 8.88 | +0.1 (+1.14%) | 596,493 |
| 3 Sep 2018 | CNY | 8.8 | 8.81 | 8.65 | 8.78 | 8.78 | -0.08 (-0.90%) | 788,941 |
| 31 Aug 2018 | CNY | 8.98 | 9 | 8.82 | 8.86 | 8.86 | -0.11 (-1.23%) | 647,967 |
| 30 Aug 2018 | CNY | 9.09 | 9.12 | 8.97 | 8.97 | 8.97 | -0.15 (-1.64%) | 656,767 |
| 29 Aug 2018 | CNY | 9.26 | 9.29 | 9.1 | 9.12 | 9.12 | -0.1 (-1.08%) | 792,387 |
| 28 Aug 2018 | CNY | 9.2 | 9.25 | 9.19 | 9.22 | 9.22 | +0.01 (+0.11%) | 701,514 |
| 27 Aug 2018 | CNY | 9.1 | 9.25 | 9.09 | 9.21 | 9.21 | +0.11 (+1.21%) | 751,220 |
| 24 Aug 2018 | CNY | 9.15 | 9.18 | 9.06 | 9.1 | 9.1 | -0.05 (-0.55%) | 503,955 |
| 23 Aug 2018 | CNY | 9.04 | 9.17 | 9.04 | 9.15 | 9.15 | +0.11 (+1.22%) | 634,200 |
| 22 Aug 2018 | CNY | 9.12 | 9.16 | 9.03 | 9.04 | 9.04 | -0.09 (-0.99%) | 619,319 |
| 21 Aug 2018 | CNY | 9.15 | 9.24 | 9.04 | 9.13 | 9.13 | +0.02 (+0.22%) | 931,100 |
| 20 Aug 2018 | CNY | 9.12 | 9.14 | 8.92 | 9.11 | 9.11 | 0.0 (0.0%) | 887,566 |
| 17 Aug 2018 | CNY | 9.35 | 9.39 | 9.1 | 9.11 | 9.11 | -0.16 (-1.73%) | 996,754 |
| 16 Aug 2018 | CNY | 9.37 | 9.39 | 9.18 | 9.27 | 9.27 | -0.14 (-1.49%) | 944,604 |
| 15 Aug 2018 | CNY | 9.73 | 9.73 | 9.39 | 9.41 | 9.41 | -0.26 (-2.69%) | 1,107,422 |
| 14 Aug 2018 | CNY | 9.5 | 9.7 | 9.46 | 9.67 | 9.67 | +0.19 (+2.00%) | 1,257,185 |
| 13 Aug 2018 | CNY | 9.37 | 9.51 | 9.32 | 9.48 | 9.48 | +0.04 (+0.42%) | 884,152 |
| 10 Aug 2018 | CNY | 9.39 | 9.5 | 9.31 | 9.44 | 9.44 | +0.02 (+0.21%) | 945,302 |
| 9 Aug 2018 | CNY | 9.29 | 9.49 | 9.23 | 9.42 | 9.42 | +0.13 (+1.40%) | 950,701 |
| 8 Aug 2018 | CNY | 9.52 | 9.54 | 9.25 | 9.29 | 9.29 | -0.19 (-2.00%) | 667,856 |
| 7 Aug 2018 | CNY | 9.25 | 9.5 | 9.22 | 9.48 | 9.48 | +0.17 (+1.83%) | 854,523 |
| 6 Aug 2018 | CNY | 9.49 | 9.53 | 9.21 | 9.31 | 9.31 | -0.19 (-2%) | 861,334 |
| 3 Aug 2018 | CNY | 9.41 | 9.62 | 9.41 | 9.5 | 9.5 | +0.04 (+0.42%) | 796,716 |
| 2 Aug 2018 | CNY | 9.71 | 9.78 | 9.27 | 9.46 | 9.46 | -0.3 (-3.07%) | 1,599,920 |
| 1 Aug 2018 | CNY | 9.97 | 10.07 | 9.75 | 9.76 | 9.76 | -0.16 (-1.61%) | 1,066,728 |
| 31 Jul 2018 | CNY | 9.76 | 9.94 | 9.76 | 9.92 | 9.92 | +0.13 (+1.33%) | 852,260 |
| 30 Jul 2018 | CNY | 9.97 | 10.12 | 9.75 | 9.79 | 9.79 | -0.32 (-3.17%) | 1,381,594 |
| 27 Jul 2018 | CNY | 10.25 | 10.31 | 10.06 | 10.11 | 10.11 | -0.14 (-1.37%) | 1,414,917 |
| 26 Jul 2018 | CNY | 10.23 | 10.34 | 10.18 | 10.25 | 10.25 | +0.07 (+0.69%) | 1,799,116 |
