| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.45 | 10.58 | 10.33 | 10.47 | 10.47 | +0.09 (+0.87%) | 592,469 |
| 3 Sep 2018 | CNY | 10.2 | 10.45 | 10.15 | 10.38 | 10.38 | +0.06 (+0.58%) | 606,850 |
| 31 Aug 2018 | CNY | 10.37 | 10.48 | 10.25 | 10.32 | 10.32 | -0.05 (-0.48%) | 647,188 |
| 30 Aug 2018 | CNY | 10.75 | 10.82 | 10.3 | 10.37 | 10.37 | -0.34 (-3.17%) | 1,106,947 |
| 29 Aug 2018 | CNY | 10.87 | 11.29 | 10.71 | 10.71 | 10.71 | -0.24 (-2.19%) | 1,129,350 |
| 28 Aug 2018 | CNY | 10.9 | 11.12 | 10.75 | 10.95 | 10.95 | +0.07 (+0.64%) | 1,639,022 |
| 27 Aug 2018 | CNY | 10.66 | 11.18 | 10.5 | 10.88 | 10.88 | +0.42 (+4.02%) | 1,641,768 |
| 24 Aug 2018 | CNY | 10.39 | 10.65 | 10.27 | 10.46 | 10.46 | +0.06 (+0.58%) | 731,947 |
| 23 Aug 2018 | CNY | 10.29 | 10.5 | 10.26 | 10.4 | 10.4 | +0.14 (+1.36%) | 779,550 |
| 22 Aug 2018 | CNY | 10.63 | 10.72 | 10.26 | 10.26 | 10.26 | -0.46 (-4.29%) | 948,600 |
| 21 Aug 2018 | CNY | 10.53 | 10.8 | 10.5 | 10.72 | 10.72 | +0.11 (+1.04%) | 849,600 |
| 20 Aug 2018 | CNY | 10.49 | 10.78 | 10.21 | 10.61 | 10.61 | +0.13 (+1.24%) | 766,330 |
| 17 Aug 2018 | CNY | 10.88 | 10.98 | 10.44 | 10.48 | 10.48 | -0.33 (-3.05%) | 1,034,275 |
| 16 Aug 2018 | CNY | 11.15 | 11.15 | 10.69 | 10.81 | 10.81 | -0.53 (-4.67%) | 1,692,890 |
| 15 Aug 2018 | CNY | 11.7 | 11.79 | 11.28 | 11.34 | 11.34 | -0.38 (-3.24%) | 1,041,280 |
| 14 Aug 2018 | CNY | 11.66 | 11.91 | 11.66 | 11.72 | 11.72 | +0.03 (+0.26%) | 1,219,200 |
| 13 Aug 2018 | CNY | 11.4 | 11.72 | 11.26 | 11.69 | 11.69 | -0.09 (-0.76%) | 1,168,630 |
| 10 Aug 2018 | CNY | 11.55 | 11.88 | 11.5 | 11.78 | 11.78 | +0.08 (+0.68%) | 1,516,600 |
| 9 Aug 2018 | CNY | 11.27 | 12.26 | 11.27 | 11.7 | 11.7 | +0.43 (+3.82%) | 2,308,600 |
| 8 Aug 2018 | CNY | 11.5 | 11.68 | 11.26 | 11.27 | 11.27 | -0.28 (-2.42%) | 1,129,530 |
| 7 Aug 2018 | CNY | 11.24 | 11.6 | 11.18 | 11.55 | 11.55 | +0.34 (+3.03%) | 1,143,530 |
| 6 Aug 2018 | CNY | 11.34 | 11.52 | 11.15 | 11.21 | 11.21 | -0.09 (-0.80%) | 763,736 |
| 3 Aug 2018 | CNY | 11.43 | 11.58 | 11.22 | 11.3 | 11.3 | -0.13 (-1.14%) | 851,700 |
| 2 Aug 2018 | CNY | 11.94 | 11.97 | 11.05 | 11.43 | 11.43 | -0.57 (-4.75%) | 1,766,550 |
| 1 Aug 2018 | CNY | 12.62 | 12.62 | 11.9 | 12 | 12 | -0.47 (-3.77%) | 1,662,726 |
| 31 Jul 2018 | CNY | 12.4 | 12.73 | 12.32 | 12.47 | 12.47 | -0.02 (-0.16%) | 1,360,174 |
| 30 Jul 2018 | CNY | 12.41 | 12.65 | 12.38 | 12.49 | 12.49 | 0.0 (0.0%) | 1,464,684 |
| 27 Jul 2018 | CNY | 12.65 | 12.75 | 12.39 | 12.49 | 12.49 | -0.31 (-2.42%) | 2,143,763 |
| 26 Jul 2018 | CNY | 12.81 | 12.97 | 12.65 | 12.8 | 12.8 | -0.41 (-3.10%) | 3,500,829 |
| 25 Jul 2018 | CNY | 13.11 | 14.05 | 12.74 | 13.21 | 13.21 | +0.1 (+0.76%) | 7,036,049 |
