| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 11.26 | 11.47 | 11.21 | 11.41 | 11.41 | +0.12 (+1.06%) | 1,302,000 |
| 3 Sep 2018 | CNY | 11.29 | 11.39 | 11.05 | 11.29 | 11.29 | 0.0 (0.0%) | 1,520,406 |
| 31 Aug 2018 | CNY | 11.65 | 11.68 | 11.28 | 11.29 | 11.29 | -0.51 (-4.32%) | 2,609,900 |
| 30 Aug 2018 | CNY | 11.82 | 12.5 | 11.77 | 11.8 | 11.8 | -0.02 (-0.17%) | 3,935,610 |
| 29 Aug 2018 | CNY | 11.94 | 12.05 | 11.8 | 11.82 | 11.82 | -0.14 (-1.17%) | 1,197,400 |
| 28 Aug 2018 | CNY | 11.95 | 12.09 | 11.86 | 11.96 | 11.96 | -0.02 (-0.17%) | 1,772,200 |
| 27 Aug 2018 | CNY | 11.85 | 12 | 11.67 | 11.98 | 11.98 | +0.44 (+3.81%) | 3,018,300 |
| 24 Aug 2018 | CNY | 11.5 | 11.67 | 11.44 | 11.54 | 11.54 | -0.02 (-0.17%) | 933,600 |
| 23 Aug 2018 | CNY | 11.47 | 11.73 | 11.46 | 11.56 | 11.56 | +0.04 (+0.35%) | 1,249,000 |
| 22 Aug 2018 | CNY | 11.74 | 11.96 | 11.52 | 11.52 | 11.52 | -0.42 (-3.52%) | 2,080,500 |
| 21 Aug 2018 | CNY | 11.42 | 12.63 | 11.35 | 11.94 | 11.94 | +0.46 (+4.01%) | 3,490,920 |
| 20 Aug 2018 | CNY | 11.34 | 11.58 | 10.9 | 11.48 | 11.48 | +0.16 (+1.41%) | 1,541,700 |
| 17 Aug 2018 | CNY | 11.7 | 11.88 | 11.27 | 11.32 | 11.32 | -0.36 (-3.08%) | 1,355,800 |
| 16 Aug 2018 | CNY | 11.59 | 11.96 | 11.41 | 11.68 | 11.68 | -0.06 (-0.51%) | 1,251,301 |
| 15 Aug 2018 | CNY | 11.96 | 12.14 | 11.68 | 11.74 | 11.74 | -0.34 (-2.81%) | 1,488,200 |
| 14 Aug 2018 | CNY | 11.94 | 12.26 | 11.94 | 12.08 | 12.08 | +0.14 (+1.17%) | 2,013,902 |
| 13 Aug 2018 | CNY | 11.85 | 11.99 | 11.74 | 11.94 | 11.94 | -0.08 (-0.67%) | 1,180,700 |
| 10 Aug 2018 | CNY | 11.88 | 12.07 | 11.82 | 12.02 | 12.02 | +0.14 (+1.18%) | 1,310,029 |
| 9 Aug 2018 | CNY | 11.66 | 11.98 | 11.59 | 11.88 | 11.88 | +0.22 (+1.89%) | 1,639,000 |
| 8 Aug 2018 | CNY | 11.93 | 12.03 | 11.6 | 11.66 | 11.66 | -0.38 (-3.16%) | 1,483,899 |
| 7 Aug 2018 | CNY | 11.33 | 12.12 | 11.33 | 12.04 | 12.04 | +0.19 (+1.60%) | 1,998,629 |
| 6 Aug 2018 | CNY | 12.01 | 12.28 | 11.66 | 11.85 | 11.85 | -0.05 (-0.42%) | 1,840,002 |
| 3 Aug 2018 | CNY | 12.13 | 12.44 | 11.81 | 11.9 | 11.9 | -0.05 (-0.42%) | 1,624,520 |
| 2 Aug 2018 | CNY | 12.7 | 12.7 | 11.27 | 11.95 | 11.95 | -0.57 (-4.55%) | 2,466,500 |
| 1 Aug 2018 | CNY | 12.78 | 13.08 | 12.5 | 12.52 | 12.52 | -0.36 (-2.80%) | 1,568,503 |
| 31 Jul 2018 | CNY | 12.85 | 13.07 | 12.8 | 12.88 | 12.88 | +0.03 (+0.23%) | 1,253,100 |
| 30 Jul 2018 | CNY | 13.19 | 13.36 | 12.82 | 12.85 | 12.85 | -0.36 (-2.73%) | 2,169,500 |
| 27 Jul 2018 | CNY | 13.19 | 13.48 | 13.16 | 13.21 | 13.21 | +0.01 (+0.08%) | 2,265,500 |
| 26 Jul 2018 | CNY | 13.45 | 13.5 | 13.11 | 13.2 | 13.2 | -0.28 (-2.08%) | 2,421,403 |
| 25 Jul 2018 | CNY | 13.53 | 13.55 | 13.24 | 13.48 | 13.48 | +0.1 (+0.75%) | 2,703,822 |
