| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.29 | 10.54 | 10.23 | 10.52 | 10.52 | +0.22 (+2.14%) | 6,633,783 |
| 3 Sep 2018 | CNY | 10.16 | 10.31 | 10 | 10.3 | 10.3 | +0.19 (+1.88%) | 5,127,736 |
| 31 Aug 2018 | CNY | 10.37 | 10.39 | 10.09 | 10.11 | 10.11 | -0.28 (-2.69%) | 5,849,630 |
| 30 Aug 2018 | CNY | 10.51 | 10.52 | 10.3 | 10.39 | 10.39 | -0.04 (-0.38%) | 4,609,664 |
| 29 Aug 2018 | CNY | 10.39 | 10.65 | 10.38 | 10.43 | 10.43 | 0.0 (0.0%) | 5,017,648 |
| 28 Aug 2018 | CNY | 10.45 | 10.56 | 10.37 | 10.43 | 10.43 | -0.06 (-0.57%) | 5,821,325 |
| 27 Aug 2018 | CNY | 10.37 | 10.63 | 10.31 | 10.49 | 10.49 | +0.15 (+1.45%) | 10,070,821 |
| 24 Aug 2018 | CNY | 10.25 | 10.48 | 10.25 | 10.34 | 10.34 | -0.05 (-0.48%) | 8,322,465 |
| 23 Aug 2018 | CNY | 9.9 | 10.62 | 9.89 | 10.39 | 10.39 | +0.51 (+5.16%) | 15,941,906 |
| 22 Aug 2018 | CNY | 9.75 | 9.91 | 9.7 | 9.88 | 9.88 | +0.09 (+0.92%) | 3,850,879 |
| 21 Aug 2018 | CNY | 9.66 | 9.84 | 9.65 | 9.79 | 9.79 | +0.09 (+0.93%) | 3,117,852 |
| 20 Aug 2018 | CNY | 9.6 | 9.71 | 9.42 | 9.7 | 9.7 | +0.1 (+1.04%) | 3,190,485 |
| 17 Aug 2018 | CNY | 9.76 | 9.84 | 9.45 | 9.6 | 9.6 | -0.11 (-1.13%) | 2,764,165 |
| 16 Aug 2018 | CNY | 9.62 | 9.85 | 9.56 | 9.71 | 9.71 | +0.03 (+0.31%) | 2,307,327 |
| 15 Aug 2018 | CNY | 9.97 | 9.97 | 9.68 | 9.68 | 9.68 | -0.27 (-2.71%) | 3,115,881 |
| 14 Aug 2018 | CNY | 9.96 | 10.05 | 9.87 | 9.95 | 9.95 | -0.07 (-0.70%) | 3,014,029 |
| 13 Aug 2018 | CNY | 9.87 | 10.04 | 9.76 | 10.02 | 10.02 | +0.1 (+1.01%) | 4,369,945 |
| 10 Aug 2018 | CNY | 9.94 | 9.96 | 9.84 | 9.92 | 9.92 | 0.0 (0.0%) | 4,502,902 |
| 9 Aug 2018 | CNY | 9.61 | 9.97 | 9.48 | 9.92 | 9.92 | +0.29 (+3.01%) | 6,957,959 |
| 8 Aug 2018 | CNY | 9.76 | 9.84 | 9.52 | 9.63 | 9.63 | -0.16 (-1.63%) | 3,607,524 |
| 7 Aug 2018 | CNY | 9.54 | 9.81 | 9.49 | 9.79 | 9.79 | +0.29 (+3.05%) | 6,052,373 |
| 6 Aug 2018 | CNY | 9.97 | 10.01 | 9.4 | 9.5 | 9.5 | -0.49 (-4.90%) | 8,474,229 |
| 3 Aug 2018 | CNY | 10.07 | 10.19 | 9.95 | 9.99 | 9.99 | -0.1 (-0.99%) | 4,481,243 |
| 2 Aug 2018 | CNY | 10.49 | 10.49 | 9.91 | 10.09 | 10.09 | -0.35 (-3.35%) | 8,676,049 |
| 1 Aug 2018 | CNY | 10.66 | 10.8 | 10.42 | 10.44 | 10.44 | -0.17 (-1.60%) | 6,275,449 |
| 31 Jul 2018 | CNY | 10.69 | 10.81 | 10.53 | 10.61 | 10.61 | -0.15 (-1.39%) | 5,349,196 |
| 30 Jul 2018 | CNY | 10.83 | 10.93 | 10.68 | 10.76 | 10.76 | -0.01 (-0.09%) | 4,946,302 |
| 27 Jul 2018 | CNY | 10.8 | 10.92 | 10.77 | 10.77 | 10.77 | -0.06 (-0.55%) | 5,177,984 |
| 26 Jul 2018 | CNY | 10.91 | 11.02 | 10.81 | 10.83 | 10.83 | -0.1 (-0.91%) | 7,669,560 |
| 25 Jul 2018 | CNY | 11.06 | 11.11 | 10.87 | 10.93 | 10.93 | -0.09 (-0.82%) | 6,773,295 |
