| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 11.92 | 12.01 | 11.69 | 11.74 | 11.74 | -0.18 (-1.51%) | 656,740 |
| 28 Aug 2018 | CNY | 11.85 | 11.97 | 11.76 | 11.92 | 11.92 | +0.1 (+0.85%) | 956,940 |
| 27 Aug 2018 | CNY | 11.52 | 11.94 | 11.52 | 11.82 | 11.82 | +0.17 (+1.46%) | 1,136,400 |
| 24 Aug 2018 | CNY | 11.67 | 11.85 | 11.65 | 11.65 | 11.65 | -0.13 (-1.10%) | 814,640 |
| 23 Aug 2018 | CNY | 11.66 | 11.84 | 11.62 | 11.78 | 11.78 | +0.12 (+1.03%) | 776,540 |
| 22 Aug 2018 | CNY | 11.74 | 11.96 | 11.61 | 11.66 | 11.66 | -0.21 (-1.77%) | 680,420 |
| 21 Aug 2018 | CNY | 11.67 | 11.99 | 11.67 | 11.87 | 11.87 | +0.05 (+0.42%) | 919,180 |
| 20 Aug 2018 | CNY | 11.6 | 11.85 | 11.44 | 11.82 | 11.82 | +0.17 (+1.46%) | 915,400 |
| 17 Aug 2018 | CNY | 11.99 | 12.13 | 11.61 | 11.65 | 11.65 | -0.29 (-2.43%) | 1,127,003 |
| 16 Aug 2018 | CNY | 11.68 | 12.18 | 11.51 | 11.94 | 11.94 | +0.08 (+0.67%) | 1,057,460 |
| 15 Aug 2018 | CNY | 12.39 | 12.39 | 11.78 | 11.86 | 11.86 | -0.53 (-4.28%) | 1,354,420 |
| 14 Aug 2018 | CNY | 12.12 | 12.44 | 12.05 | 12.39 | 12.39 | +0.09 (+0.73%) | 2,037,669 |
| 13 Aug 2018 | CNY | 11.99 | 12.3 | 11.62 | 12.3 | 12.3 | +0.01 (+0.08%) | 2,308,446 |
| 10 Aug 2018 | CNY | 12.69 | 12.79 | 12.24 | 12.29 | 12.29 | -0.36 (-2.85%) | 3,247,263 |
| 9 Aug 2018 | CNY | 11.5 | 12.65 | 11.32 | 12.65 | 12.65 | +1.15 (+10.00%) | 2,858,720 |
| 8 Aug 2018 | CNY | 11.51 | 11.73 | 11.05 | 11.5 | 11.5 | -0.28 (-2.38%) | 1,576,440 |
| 7 Aug 2018 | CNY | 11.6 | 11.79 | 11.36 | 11.78 | 11.78 | +0.26 (+2.26%) | 1,441,040 |
| 6 Aug 2018 | CNY | 11.47 | 11.67 | 11.2 | 11.52 | 11.52 | +0.01 (+0.09%) | 1,100,060 |
| 3 Aug 2018 | CNY | 11.75 | 11.85 | 11.47 | 11.51 | 11.51 | -0.28 (-2.37%) | 1,251,160 |
| 2 Aug 2018 | CNY | 12.42 | 12.42 | 11.21 | 11.79 | 11.79 | -0.56 (-4.53%) | 2,412,760 |
| 1 Aug 2018 | CNY | 13.08 | 13.15 | 12.31 | 12.35 | 12.35 | -0.73 (-5.58%) | 2,638,580 |
| 31 Jul 2018 | CNY | 13.05 | 13.13 | 12.83 | 13.08 | 13.08 | +0.03 (+0.23%) | 2,101,562 |
| 30 Jul 2018 | CNY | 13.13 | 13.35 | 12.74 | 13.05 | 13.05 | -0.21 (-1.58%) | 2,723,783 |
| 27 Jul 2018 | CNY | 13.57 | 13.76 | 13.25 | 13.26 | 13.26 | -0.32 (-2.36%) | 3,606,961 |
| 26 Jul 2018 | CNY | 13.91 | 14 | 13.31 | 13.58 | 13.58 | -0.54 (-3.82%) | 6,519,121 |
| 25 Jul 2018 | CNY | 14.52 | 14.84 | 13.9 | 14.12 | 14.12 | -0.97 (-6.43%) | 8,324,051 |
| 24 Jul 2018 | CNY | 14.44 | 15.77 | 14.03 | 15.09 | 15.09 | +0.75 (+5.23%) | 10,164,706 |
| 23 Jul 2018 | CNY | 13.29 | 14.34 | 13.07 | 14.34 | 14.34 | +1.3 (+9.97%) | 7,275,618 |
| 20 Jul 2018 | CNY | 12.8 | 13.04 | 12.58 | 13.04 | 13.04 | +1.19 (+10.04%) | 2,018,540 |
| 19 Jul 2018 | CNY | 12.19 | 12.23 | 11.68 | 11.85 | 11.85 | -0.31 (-2.55%) | 902,279 |
