| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 10.36 | 10.6 | 10.26 | 10.29 | 10.29 | -0.1 (-0.96%) | 2,590,036 |
| 21 Aug 2018 | CNY | 10.3 | 10.49 | 10.22 | 10.39 | 10.39 | +0.08 (+0.78%) | 2,867,711 |
| 20 Aug 2018 | CNY | 10 | 10.31 | 9.98 | 10.31 | 10.31 | +0.26 (+2.59%) | 2,930,901 |
| 17 Aug 2018 | CNY | 10.49 | 10.55 | 10.02 | 10.05 | 10.05 | -0.27 (-2.62%) | 2,917,165 |
| 16 Aug 2018 | CNY | 10.23 | 10.57 | 10.1 | 10.32 | 10.32 | -0.1 (-0.96%) | 3,165,267 |
| 15 Aug 2018 | CNY | 10.7 | 10.81 | 10.33 | 10.42 | 10.42 | -0.33 (-3.07%) | 3,286,537 |
| 14 Aug 2018 | CNY | 10.95 | 10.95 | 10.73 | 10.75 | 10.75 | -0.23 (-2.09%) | 3,884,269 |
| 13 Aug 2018 | CNY | 10.56 | 11.08 | 10.54 | 10.98 | 10.98 | +0.2 (+1.86%) | 6,303,983 |
| 10 Aug 2018 | CNY | 10.55 | 10.96 | 10.48 | 10.78 | 10.78 | +0.21 (+1.99%) | 6,000,047 |
| 9 Aug 2018 | CNY | 10.2 | 10.64 | 10.18 | 10.57 | 10.57 | +0.27 (+2.62%) | 5,155,023 |
| 8 Aug 2018 | CNY | 10.45 | 10.65 | 10.26 | 10.3 | 10.3 | -0.02 (-0.19%) | 4,943,853 |
| 7 Aug 2018 | CNY | 10.01 | 10.34 | 10.01 | 10.32 | 10.32 | +0.32 (+3.20%) | 3,090,527 |
| 6 Aug 2018 | CNY | 10 | 10.2 | 9.88 | 10 | 10 | 0.0 (0.0%) | 2,477,336 |
| 3 Aug 2018 | CNY | 10.1 | 10.21 | 10 | 10 | 10 | -0.13 (-1.28%) | 2,089,327 |
| 2 Aug 2018 | CNY | 10.44 | 10.55 | 9.85 | 10.13 | 10.13 | -0.36 (-3.43%) | 4,038,716 |
| 1 Aug 2018 | CNY | 10.81 | 10.96 | 10.46 | 10.49 | 10.49 | -0.34 (-3.14%) | 3,325,100 |
| 31 Jul 2018 | CNY | 10.76 | 10.87 | 10.7 | 10.83 | 10.83 | +0.13 (+1.21%) | 2,539,103 |
| 30 Jul 2018 | CNY | 10.97 | 10.98 | 10.63 | 10.7 | 10.7 | -0.22 (-2.01%) | 3,919,639 |
| 27 Jul 2018 | CNY | 11 | 11.14 | 10.92 | 10.92 | 10.92 | -0.3 (-2.67%) | 5,788,175 |
| 26 Jul 2018 | CNY | 11.18 | 11.44 | 11.01 | 11.22 | 11.22 | -0.62 (-5.24%) | 12,309,402 |
| 25 Jul 2018 | CNY | 12.38 | 12.38 | 11.73 | 11.84 | 11.84 | +0.59 (+5.24%) | 18,552,035 |
| 24 Jul 2018 | CNY | 11.11 | 11.45 | 11.1 | 11.25 | 11.25 | +0.1 (+0.90%) | 5,570,619 |
| 23 Jul 2018 | CNY | 10.96 | 11.2 | 10.94 | 11.15 | 11.15 | +0.12 (+1.09%) | 3,571,558 |
| 20 Jul 2018 | CNY | 10.84 | 11.08 | 10.61 | 11.03 | 11.03 | +0.17 (+1.57%) | 3,322,558 |
| 19 Jul 2018 | CNY | 10.87 | 11.14 | 10.82 | 10.86 | 10.86 | +0.02 (+0.18%) | 2,912,858 |
| 18 Jul 2018 | CNY | 11.11 | 11.23 | 10.82 | 10.84 | 10.84 | -0.31 (-2.78%) | 3,933,300 |
| 17 Jul 2018 | CNY | 11.01 | 11.28 | 10.95 | 11.15 | 11.15 | +0.1 (+0.90%) | 4,379,658 |
| 16 Jul 2018 | CNY | 11.07 | 11.21 | 10.97 | 11.05 | 11.05 | -0.02 (-0.18%) | 3,729,074 |
| 13 Jul 2018 | CNY | 11.28 | 11.36 | 11 | 11.07 | 11.07 | -0.28 (-2.47%) | 5,841,757 |
| 12 Jul 2018 | CNY | 10.71 | 11.9 | 10.6 | 11.35 | 11.35 | +0.53 (+4.90%) | 10,545,890 |
