| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 12.24 | 12.75 | 12.21 | 12.74 | 12.74 | +0.5 (+4.08%) | 9,276,721 |
| 3 Sep 2018 | CNY | 12.18 | 12.36 | 11.83 | 12.24 | 12.24 | +0.05 (+0.41%) | 7,987,422 |
| 31 Aug 2018 | CNY | 12.71 | 12.74 | 12.13 | 12.19 | 12.19 | -0.52 (-4.09%) | 8,688,744 |
| 30 Aug 2018 | CNY | 12.63 | 12.87 | 12.4 | 12.71 | 12.71 | +0.13 (+1.03%) | 8,713,867 |
| 29 Aug 2018 | CNY | 12.7 | 12.78 | 12.35 | 12.58 | 12.58 | -0.02 (-0.16%) | 7,394,873 |
| 28 Aug 2018 | CNY | 12.29 | 12.66 | 12.18 | 12.6 | 12.6 | +0.31 (+2.52%) | 11,843,943 |
| 27 Aug 2018 | CNY | 11.45 | 12.47 | 11.38 | 12.29 | 12.29 | +0.87 (+7.62%) | 12,716,087 |
| 24 Aug 2018 | CNY | 11.81 | 11.81 | 11.35 | 11.42 | 11.42 | -0.62 (-5.15%) | 8,374,659 |
| 23 Aug 2018 | CNY | 11.9 | 12.2 | 11.71 | 12.04 | 12.04 | +0.04 (+0.33%) | 6,045,753 |
| 22 Aug 2018 | CNY | 11.98 | 12.1 | 11.86 | 12 | 12 | +0.02 (+0.17%) | 3,788,445 |
| 21 Aug 2018 | CNY | 12.04 | 12.19 | 11.7 | 11.98 | 11.98 | -0.06 (-0.50%) | 6,594,070 |
| 20 Aug 2018 | CNY | 11.5 | 12.05 | 11.33 | 12.04 | 12.04 | +0.4 (+3.44%) | 5,675,100 |
| 17 Aug 2018 | CNY | 12.08 | 12.26 | 11.61 | 11.64 | 11.64 | -0.35 (-2.92%) | 4,303,100 |
| 16 Aug 2018 | CNY | 11.65 | 12.3 | 11.6 | 11.99 | 11.99 | -0.05 (-0.42%) | 5,638,819 |
| 15 Aug 2018 | CNY | 12.18 | 12.58 | 12 | 12.04 | 12.04 | +0.04 (+0.33%) | 7,731,400 |
| 14 Aug 2018 | CNY | 12.13 | 12.27 | 11.9 | 12 | 12 | -0.13 (-1.07%) | 5,026,000 |
| 13 Aug 2018 | CNY | 11.5 | 12.24 | 11.42 | 12.13 | 12.13 | +0.45 (+3.85%) | 8,395,916 |
| 10 Aug 2018 | CNY | 11.58 | 11.77 | 11.5 | 11.68 | 11.68 | +0.11 (+0.95%) | 5,889,281 |
| 9 Aug 2018 | CNY | 11.04 | 11.8 | 10.88 | 11.57 | 11.57 | +0.55 (+4.99%) | 9,016,056 |
| 8 Aug 2018 | CNY | 11.71 | 11.77 | 10.78 | 11.02 | 11.02 | -0.73 (-6.21%) | 10,067,027 |
| 7 Aug 2018 | CNY | 11.5 | 11.78 | 11.39 | 11.75 | 11.75 | +0.3 (+2.62%) | 5,335,861 |
| 6 Aug 2018 | CNY | 12.15 | 12.15 | 11.25 | 11.45 | 11.45 | -0.71 (-5.84%) | 7,947,492 |
| 3 Aug 2018 | CNY | 12.25 | 12.48 | 12.12 | 12.16 | 12.16 | -0.05 (-0.41%) | 5,035,052 |
| 2 Aug 2018 | CNY | 12.5 | 12.82 | 12.1 | 12.21 | 12.21 | -0.97 (-7.36%) | 11,145,906 |
| 1 Aug 2018 | CNY | 13.62 | 13.78 | 13.1 | 13.18 | 13.18 | -0.5 (-3.65%) | 6,952,153 |
| 31 Jul 2018 | CNY | 13.88 | 13.88 | 13.32 | 13.68 | 13.68 | +0.15 (+1.11%) | 6,615,975 |
| 30 Jul 2018 | CNY | 13.92 | 14.15 | 13.52 | 13.53 | 13.53 | -0.29 (-2.10%) | 6,741,300 |
| 27 Jul 2018 | CNY | 13.94 | 14.11 | 13.54 | 13.82 | 13.82 | -0.08 (-0.58%) | 8,177,384 |
| 26 Jul 2018 | CNY | 14.37 | 14.52 | 13.84 | 13.9 | 13.9 | -0.38 (-2.66%) | 9,337,700 |
| 25 Jul 2018 | CNY | 14.46 | 14.59 | 14.17 | 14.28 | 14.28 | -0.06 (-0.42%) | 11,225,339 |
