| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | CNY | 9.21 | 9.25 | 9.1 | 9.12 | 9.12 | -0.15 (-1.62%) | 655,349 |
| 15 Aug 2018 | CNY | 9.38 | 9.46 | 9.23 | 9.27 | 9.27 | -0.1 (-1.07%) | 714,140 |
| 14 Aug 2018 | CNY | 9.43 | 9.48 | 9.34 | 9.37 | 9.37 | -0.03 (-0.32%) | 587,860 |
| 13 Aug 2018 | CNY | 9.3 | 9.43 | 9.07 | 9.4 | 9.4 | +0.05 (+0.53%) | 931,160 |
| 10 Aug 2018 | CNY | 9.33 | 9.35 | 9.23 | 9.35 | 9.35 | +0.02 (+0.21%) | 740,919 |
| 9 Aug 2018 | CNY | 9.18 | 9.42 | 9.05 | 9.33 | 9.33 | +0.15 (+1.63%) | 814,126 |
| 8 Aug 2018 | CNY | 9.39 | 9.45 | 9.1 | 9.18 | 9.18 | -0.21 (-2.24%) | 835,459 |
| 7 Aug 2018 | CNY | 9.23 | 9.42 | 9.17 | 9.39 | 9.39 | +0.25 (+2.74%) | 951,387 |
| 6 Aug 2018 | CNY | 9.4 | 9.47 | 9.12 | 9.14 | 9.14 | -0.19 (-2.04%) | 1,205,860 |
| 3 Aug 2018 | CNY | 9.46 | 9.55 | 9.31 | 9.33 | 9.33 | -0.18 (-1.89%) | 1,949,445 |
| 2 Aug 2018 | CNY | 10 | 10 | 9.51 | 9.51 | 9.51 | -1.06 (-10.03%) | 5,021,124 |
| 1 Aug 2018 | CNY | 11.03 | 11.06 | 10.46 | 10.57 | 10.57 | -0.46 (-4.17%) | 1,497,600 |
| 31 Jul 2018 | CNY | 10.78 | 11.03 | 10.78 | 11.03 | 11.03 | +0.09 (+0.82%) | 523,341 |
| 30 Jul 2018 | CNY | 11.08 | 11.08 | 10.9 | 10.94 | 10.94 | -0.06 (-0.55%) | 722,144 |
| 27 Jul 2018 | CNY | 11.14 | 11.2 | 10.95 | 11 | 11 | -0.14 (-1.26%) | 1,154,939 |
| 26 Jul 2018 | CNY | 11.34 | 11.46 | 11.05 | 11.14 | 11.14 | -0.2 (-1.76%) | 1,520,922 |
| 25 Jul 2018 | CNY | 11.41 | 11.71 | 11.33 | 11.34 | 11.34 | -0.15 (-1.31%) | 2,349,667 |
| 24 Jul 2018 | CNY | 11.24 | 11.6 | 11.16 | 11.49 | 11.49 | +0.27 (+2.41%) | 2,497,146 |
| 23 Jul 2018 | CNY | 11.13 | 11.29 | 10.93 | 11.22 | 11.22 | +0.09 (+0.81%) | 1,116,608 |
| 20 Jul 2018 | CNY | 11.08 | 11.14 | 10.87 | 11.13 | 11.13 | +0.05 (+0.45%) | 980,300 |
| 19 Jul 2018 | CNY | 11.2 | 11.49 | 10.99 | 11.08 | 11.08 | -0.14 (-1.25%) | 3,080,540 |
| 18 Jul 2018 | CNY | 10.85 | 11.31 | 10.82 | 11.22 | 11.22 | +0.39 (+3.60%) | 2,875,691 |
| 17 Jul 2018 | CNY | 10.78 | 10.85 | 10.68 | 10.83 | 10.83 | -0.01 (-0.09%) | 985,550 |
| 16 Jul 2018 | CNY | 10.72 | 10.84 | 10.64 | 10.84 | 10.84 | +0.13 (+1.21%) | 1,014,910 |
| 13 Jul 2018 | CNY | 10.7 | 10.78 | 10.62 | 10.71 | 10.71 | -0.04 (-0.37%) | 808,640 |
| 12 Jul 2018 | CNY | 10.47 | 10.8 | 10.41 | 10.75 | 10.75 | +0.32 (+3.07%) | 1,041,183 |
| 11 Jul 2018 | CNY | 10.61 | 10.64 | 10.3 | 10.43 | 10.43 | -0.35 (-3.25%) | 979,858 |
| 10 Jul 2018 | CNY | 10.68 | 10.78 | 10.63 | 10.78 | 10.78 | +0.11 (+1.03%) | 981,693 |
| 9 Jul 2018 | CNY | 10.42 | 10.72 | 10.42 | 10.67 | 10.67 | +0.17 (+1.62%) | 1,176,113 |
| 6 Jul 2018 | CNY | 10.46 | 10.62 | 10.21 | 10.5 | 10.5 | -0.14 (-1.32%) | 1,744,189 |
