| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 11.34 | 11.58 | 11.2 | 11.32 | 11.32 | +0.09 (+0.80%) | 13,687,241 |
| 3 Sep 2018 | CNY | 11.4 | 11.43 | 10.6 | 11.23 | 11.23 | -0.21 (-1.84%) | 15,088,153 |
| 31 Aug 2018 | CNY | 11.43 | 11.66 | 11.31 | 11.44 | 11.44 | 0.0 (0.0%) | 13,114,450 |
| 30 Aug 2018 | CNY | 12.05 | 12.13 | 11.35 | 11.44 | 11.44 | -0.57 (-4.75%) | 22,361,586 |
| 29 Aug 2018 | CNY | 12.2 | 12.21 | 11.81 | 12.01 | 12.01 | -0.29 (-2.36%) | 16,782,202 |
| 28 Aug 2018 | CNY | 12.42 | 12.65 | 12.11 | 12.3 | 12.3 | +0.01 (+0.08%) | 26,456,929 |
| 27 Aug 2018 | CNY | 11.8 | 12.42 | 11.75 | 12.29 | 12.29 | +0.49 (+4.15%) | 27,526,171 |
| 24 Aug 2018 | CNY | 12.29 | 12.29 | 11.76 | 11.8 | 11.8 | -0.5 (-4.07%) | 23,990,314 |
| 23 Aug 2018 | CNY | 12.1 | 12.49 | 12.06 | 12.3 | 12.3 | +0.08 (+0.65%) | 28,568,956 |
| 22 Aug 2018 | CNY | 12.2 | 12.58 | 12.12 | 12.22 | 12.22 | -0.31 (-2.47%) | 27,949,889 |
| 21 Aug 2018 | CNY | 12.34 | 12.89 | 11.95 | 12.53 | 12.53 | +0.19 (+1.54%) | 44,398,939 |
| 20 Aug 2018 | CNY | 11.7 | 12.38 | 11.64 | 12.34 | 12.34 | +0.6 (+5.11%) | 34,907,774 |
| 17 Aug 2018 | CNY | 12.19 | 12.25 | 11.7 | 11.74 | 11.74 | -0.33 (-2.73%) | 27,662,347 |
| 16 Aug 2018 | CNY | 11.5 | 12.49 | 11.33 | 12.07 | 12.07 | +0.49 (+4.23%) | 44,119,259 |
| 15 Aug 2018 | CNY | 12.1 | 12.19 | 11.5 | 11.58 | 11.58 | -0.42 (-3.50%) | 24,584,629 |
| 14 Aug 2018 | CNY | 11.89 | 12.25 | 11.67 | 12 | 12 | +0.17 (+1.44%) | 34,589,390 |
| 13 Aug 2018 | CNY | 11.35 | 12.18 | 11.01 | 11.83 | 11.83 | +0.5 (+4.41%) | 39,934,903 |
| 10 Aug 2018 | CNY | 10.88 | 11.5 | 10.6 | 11.33 | 11.33 | +0.79 (+7.50%) | 32,374,885 |
| 9 Aug 2018 | CNY | 9.74 | 10.81 | 9.74 | 10.54 | 10.54 | +0.33 (+3.23%) | 24,837,002 |
| 8 Aug 2018 | CNY | 11.2 | 11.45 | 10.19 | 10.21 | 10.21 | -1.11 (-9.81%) | 26,450,235 |
| 7 Aug 2018 | CNY | 11.05 | 11.49 | 11 | 11.32 | 11.32 | +0.38 (+3.47%) | 21,651,536 |
| 6 Aug 2018 | CNY | 11.25 | 11.37 | 10.56 | 10.94 | 10.94 | -0.77 (-6.58%) | 26,817,887 |
| 3 Aug 2018 | CNY | 12.37 | 12.37 | 11.7 | 11.71 | 11.71 | -0.66 (-5.34%) | 28,664,210 |
| 2 Aug 2018 | CNY | 11.94 | 12.48 | 11.2 | 12.37 | 12.37 | +0.44 (+3.69%) | 46,434,021 |
| 1 Aug 2018 | CNY | 11.57 | 12.28 | 11.38 | 11.93 | 11.93 | +0.19 (+1.62%) | 38,491,145 |
| 31 Jul 2018 | CNY | 11.22 | 12.21 | 11.21 | 11.74 | 11.74 | +0.63 (+5.67%) | 35,706,484 |
| 30 Jul 2018 | CNY | 11.74 | 11.75 | 10.85 | 11.11 | 11.11 | -0.59 (-5.04%) | 28,365,753 |
| 27 Jul 2018 | CNY | 12.19 | 12.24 | 11.51 | 11.7 | 11.7 | -0.55 (-4.49%) | 34,979,245 |
| 26 Jul 2018 | CNY | 12.15 | 13.28 | 11.9 | 12.25 | 12.25 | -0.16 (-1.29%) | 66,210,308 |
| 25 Jul 2018 | CNY | 11.19 | 12.41 | 11.19 | 12.41 | 12.41 | +1.13 (+10.02%) | 60,105,241 |
