| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 11.8 | 11.91 | 11.65 | 11.87 | 11.87 | +0.08 (+0.68%) | 1,863,496 |
| 31 Aug 2018 | CNY | 12.23 | 12.23 | 11.77 | 11.79 | 11.79 | -0.45 (-3.68%) | 4,466,979 |
| 30 Aug 2018 | CNY | 12.26 | 12.39 | 12.22 | 12.24 | 12.24 | -0.06 (-0.49%) | 1,886,028 |
| 29 Aug 2018 | CNY | 12.62 | 12.65 | 12.26 | 12.3 | 12.3 | -0.37 (-2.92%) | 5,460,830 |
| 28 Aug 2018 | CNY | 12.74 | 12.8 | 12.57 | 12.67 | 12.67 | 0.0 (0.0%) | 2,729,600 |
| 27 Aug 2018 | CNY | 12.2 | 12.72 | 12.2 | 12.67 | 12.67 | +0.47 (+3.85%) | 3,586,853 |
| 24 Aug 2018 | CNY | 12.47 | 12.47 | 12.18 | 12.2 | 12.2 | -0.28 (-2.24%) | 2,316,387 |
| 23 Aug 2018 | CNY | 12.37 | 12.51 | 12.29 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,507,290 |
| 22 Aug 2018 | CNY | 12.43 | 12.56 | 12.34 | 12.36 | 12.36 | -0.16 (-1.28%) | 1,559,700 |
| 21 Aug 2018 | CNY | 12.44 | 12.63 | 12.42 | 12.52 | 12.52 | +0.1 (+0.81%) | 1,885,000 |
| 20 Aug 2018 | CNY | 12.26 | 12.5 | 12.1 | 12.42 | 12.42 | +0.12 (+0.98%) | 1,940,219 |
| 17 Aug 2018 | CNY | 12.71 | 12.74 | 12.27 | 12.3 | 12.3 | -0.27 (-2.15%) | 1,996,753 |
| 16 Aug 2018 | CNY | 12.59 | 12.77 | 12.42 | 12.57 | 12.57 | -0.11 (-0.87%) | 2,188,353 |
| 15 Aug 2018 | CNY | 12.95 | 13.06 | 12.67 | 12.68 | 12.68 | -0.3 (-2.31%) | 2,690,200 |
| 14 Aug 2018 | CNY | 12.98 | 13.15 | 12.88 | 12.98 | 12.98 | +0.09 (+0.70%) | 2,468,900 |
| 13 Aug 2018 | CNY | 12.74 | 12.94 | 12.65 | 12.89 | 12.89 | -0.05 (-0.39%) | 2,313,481 |
| 10 Aug 2018 | CNY | 12.8 | 12.95 | 12.78 | 12.94 | 12.94 | +0.08 (+0.62%) | 2,379,821 |
| 9 Aug 2018 | CNY | 12.54 | 12.96 | 12.53 | 12.86 | 12.86 | +0.27 (+2.14%) | 3,325,268 |
| 8 Aug 2018 | CNY | 12.82 | 12.96 | 12.58 | 12.59 | 12.59 | -0.26 (-2.02%) | 2,199,500 |
| 7 Aug 2018 | CNY | 12.65 | 12.88 | 12.54 | 12.85 | 12.85 | +0.29 (+2.31%) | 2,602,500 |
| 6 Aug 2018 | CNY | 12.75 | 12.89 | 12.52 | 12.56 | 12.56 | -0.15 (-1.18%) | 2,825,700 |
| 3 Aug 2018 | CNY | 12.95 | 13.05 | 12.62 | 12.71 | 12.71 | -0.26 (-2.00%) | 2,656,300 |
| 2 Aug 2018 | CNY | 13.62 | 13.68 | 12.58 | 12.97 | 12.97 | -0.65 (-4.77%) | 6,479,120 |
| 1 Aug 2018 | CNY | 14.15 | 14.33 | 13.6 | 13.62 | 13.62 | -0.53 (-3.75%) | 4,582,720 |
| 31 Jul 2018 | CNY | 14.21 | 14.35 | 14.04 | 14.15 | 14.15 | -0.15 (-1.05%) | 2,949,900 |
| 30 Jul 2018 | CNY | 14.16 | 14.48 | 14.13 | 14.3 | 14.3 | +0.32 (+2.29%) | 5,922,000 |
| 27 Jul 2018 | CNY | 14.02 | 14.14 | 13.81 | 13.98 | 13.98 | -0.07 (-0.50%) | 3,495,300 |
| 26 Jul 2018 | CNY | 14.3 | 14.41 | 14.01 | 14.05 | 14.05 | -0.11 (-0.78%) | 4,544,033 |
| 25 Jul 2018 | CNY | 14.01 | 14.59 | 14.01 | 14.16 | 14.16 | +0.12 (+0.85%) | 7,778,000 |
| 24 Jul 2018 | CNY | 13.74 | 14.69 | 13.58 | 14.04 | 14.04 | +0.33 (+2.41%) | 11,379,553 |
