| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 9.3 | 9.63 | 9.08 | 9.49 | 9.49 | +0.26 (+2.82%) | 4,118,923 |
| 28 Aug 2018 | CNY | 9.06 | 9.25 | 8.93 | 9.23 | 9.23 | +0.17 (+1.88%) | 2,825,700 |
| 27 Aug 2018 | CNY | 9 | 9.08 | 8.85 | 9.06 | 9.06 | +0.14 (+1.57%) | 2,996,925 |
| 24 Aug 2018 | CNY | 9.15 | 9.24 | 8.91 | 8.92 | 8.92 | -0.19 (-2.09%) | 2,848,507 |
| 23 Aug 2018 | CNY | 8.8 | 9.28 | 8.69 | 9.11 | 9.11 | +0.34 (+3.88%) | 4,737,162 |
| 22 Aug 2018 | CNY | 8.99 | 9.03 | 8.55 | 8.77 | 8.77 | -0.31 (-3.41%) | 4,778,200 |
| 21 Aug 2018 | CNY | 8.78 | 9.2 | 8.64 | 9.08 | 9.08 | +0.3 (+3.42%) | 4,498,144 |
| 20 Aug 2018 | CNY | 9.43 | 9.43 | 8.5 | 8.78 | 8.78 | -0.66 (-6.99%) | 6,608,078 |
| 17 Aug 2018 | CNY | 9.8 | 9.8 | 9.3 | 9.44 | 9.44 | -0.25 (-2.58%) | 3,298,124 |
| 16 Aug 2018 | CNY | 9.72 | 10 | 9.55 | 9.69 | 9.69 | -0.23 (-2.32%) | 3,940,922 |
| 15 Aug 2018 | CNY | 9.85 | 10.01 | 9.66 | 9.92 | 9.92 | +0.1 (+1.02%) | 3,056,008 |
| 14 Aug 2018 | CNY | 9.6 | 10 | 9.6 | 9.82 | 9.82 | +0.1 (+1.03%) | 4,583,986 |
| 13 Aug 2018 | CNY | 10.39 | 10.39 | 9.47 | 9.72 | 9.72 | -0.8 (-7.60%) | 8,818,656 |
| 10 Aug 2018 | CNY | 10.55 | 10.59 | 10.32 | 10.52 | 10.52 | +0.02 (+0.19%) | 1,756,431 |
| 9 Aug 2018 | CNY | 10.01 | 10.61 | 10 | 10.5 | 10.5 | +0.45 (+4.48%) | 3,545,706 |
| 8 Aug 2018 | CNY | 10.57 | 10.64 | 10.01 | 10.05 | 10.05 | -0.42 (-4.01%) | 3,217,998 |
| 7 Aug 2018 | CNY | 9.86 | 10.52 | 9.85 | 10.47 | 10.47 | +0.61 (+6.19%) | 3,476,413 |
| 6 Aug 2018 | CNY | 10.42 | 10.42 | 9.6 | 9.86 | 9.86 | -0.56 (-5.37%) | 5,904,400 |
| 3 Aug 2018 | CNY | 10.45 | 10.7 | 10.26 | 10.42 | 10.42 | -0.11 (-1.04%) | 3,441,600 |
| 2 Aug 2018 | CNY | 10.44 | 10.75 | 10.02 | 10.53 | 10.53 | +0.04 (+0.38%) | 4,217,184 |
| 1 Aug 2018 | CNY | 10.75 | 10.95 | 10.42 | 10.49 | 10.49 | -0.23 (-2.15%) | 2,731,600 |
| 31 Jul 2018 | CNY | 10.98 | 11.09 | 10.68 | 10.72 | 10.72 | -0.2 (-1.83%) | 2,623,000 |
| 30 Jul 2018 | CNY | 10.62 | 11.17 | 10.55 | 10.92 | 10.92 | +0.38 (+3.61%) | 6,632,247 |
| 27 Jul 2018 | CNY | 11.25 | 11.25 | 10.38 | 10.54 | 10.54 | -0.66 (-5.89%) | 5,413,009 |
| 26 Jul 2018 | CNY | 11.24 | 11.3 | 11.03 | 11.2 | 11.2 | -0.08 (-0.71%) | 2,791,023 |
| 25 Jul 2018 | CNY | 11.04 | 11.29 | 10.93 | 11.28 | 11.28 | +0.31 (+2.83%) | 5,768,578 |
| 24 Jul 2018 | CNY | 10.9 | 11.1 | 10.81 | 10.97 | 10.97 | -0.05 (-0.45%) | 4,401,225 |
| 23 Jul 2018 | CNY | 10.76 | 11.28 | 10.66 | 11.02 | 11.02 | +0.26 (+2.42%) | 6,607,562 |
| 20 Jul 2018 | CNY | 10.79 | 11.12 | 10.52 | 10.76 | 10.76 | -0.06 (-0.55%) | 4,442,999 |
| 19 Jul 2018 | CNY | 11.01 | 11.03 | 10.53 | 10.82 | 10.82 | -0.11 (-1.01%) | 5,137,823 |
