| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 10.4 | 10.55 | 10.16 | 10.29 | 10.29 | -0.26 (-2.46%) | 1,573,842 |
| 31 Aug 2018 | CNY | 10.35 | 10.68 | 10.29 | 10.55 | 10.55 | +0.19 (+1.83%) | 2,164,785 |
| 30 Aug 2018 | CNY | 10.5 | 10.5 | 10.21 | 10.36 | 10.36 | -0.13 (-1.24%) | 1,550,262 |
| 29 Aug 2018 | CNY | 10.68 | 10.68 | 10.42 | 10.49 | 10.49 | -0.24 (-2.24%) | 1,920,159 |
| 28 Aug 2018 | CNY | 10.86 | 10.91 | 10.56 | 10.73 | 10.73 | -0.12 (-1.11%) | 2,574,621 |
| 27 Aug 2018 | CNY | 10.53 | 10.85 | 10.48 | 10.85 | 10.85 | +0.35 (+3.33%) | 1,754,383 |
| 24 Aug 2018 | CNY | 10.66 | 10.77 | 10.49 | 10.5 | 10.5 | -0.22 (-2.05%) | 1,415,795 |
| 23 Aug 2018 | CNY | 10.94 | 10.94 | 10.63 | 10.72 | 10.72 | -0.13 (-1.20%) | 2,091,425 |
| 22 Aug 2018 | CNY | 10.93 | 11.15 | 10.82 | 10.85 | 10.85 | -0.15 (-1.36%) | 1,724,010 |
| 21 Aug 2018 | CNY | 10.95 | 11.11 | 10.62 | 11 | 11 | +0.13 (+1.20%) | 3,271,552 |
| 20 Aug 2018 | CNY | 10.9 | 10.94 | 10.7 | 10.87 | 10.87 | 0.0 (0.0%) | 706,700 |
| 17 Aug 2018 | CNY | 11.1 | 11.18 | 10.65 | 10.87 | 10.87 | -0.15 (-1.36%) | 2,019,579 |
| 16 Aug 2018 | CNY | 11 | 11.35 | 10.91 | 11.02 | 11.02 | -0.09 (-0.81%) | 3,976,590 |
| 15 Aug 2018 | CNY | 11.01 | 11.12 | 10.8 | 11.11 | 11.11 | +0.08 (+0.73%) | 2,416,399 |
| 14 Aug 2018 | CNY | 11.18 | 11.22 | 10.99 | 11.03 | 11.03 | -0.13 (-1.16%) | 966,102 |
| 13 Aug 2018 | CNY | 11.01 | 11.16 | 10.93 | 11.16 | 11.16 | +0.01 (+0.09%) | 1,463,600 |
| 10 Aug 2018 | CNY | 10.92 | 11.27 | 10.92 | 11.15 | 11.15 | +0.08 (+0.72%) | 2,548,205 |
| 9 Aug 2018 | CNY | 10.47 | 11.25 | 10.32 | 11.07 | 11.07 | +0.52 (+4.93%) | 4,227,544 |
| 8 Aug 2018 | CNY | 10.5 | 10.6 | 10.42 | 10.55 | 10.55 | +0.06 (+0.57%) | 2,504,525 |
| 7 Aug 2018 | CNY | 10.26 | 10.55 | 10.2 | 10.49 | 10.49 | +0.25 (+2.44%) | 2,447,025 |
| 6 Aug 2018 | CNY | 10.75 | 10.82 | 10.15 | 10.24 | 10.24 | -0.69 (-6.31%) | 2,323,400 |
| 3 Aug 2018 | CNY | 10.83 | 11.3 | 10.63 | 10.93 | 10.93 | +0.08 (+0.74%) | 2,782,300 |
| 2 Aug 2018 | CNY | 10.8 | 10.96 | 10.37 | 10.85 | 10.85 | -0.03 (-0.28%) | 1,574,100 |
| 1 Aug 2018 | CNY | 10.95 | 11.06 | 10.8 | 10.88 | 10.88 | +0.01 (+0.09%) | 1,139,381 |
| 31 Jul 2018 | CNY | 10.92 | 11.07 | 10.8 | 10.87 | 10.87 | -0.16 (-1.45%) | 1,884,619 |
| 30 Jul 2018 | CNY | 11 | 11.09 | 10.92 | 11.03 | 11.03 | -0.02 (-0.18%) | 1,804,600 |
| 27 Jul 2018 | CNY | 11.05 | 11.14 | 10.97 | 11.05 | 11.05 | +0.02 (+0.18%) | 1,329,100 |
| 26 Jul 2018 | CNY | 11.2 | 11.33 | 11 | 11.03 | 11.03 | -0.25 (-2.22%) | 2,851,140 |
| 25 Jul 2018 | CNY | 11.17 | 11.33 | 11.13 | 11.28 | 11.28 | 0.0 (0.0%) | 2,366,479 |
| 24 Jul 2018 | CNY | 11.35 | 11.44 | 11.03 | 11.28 | 11.28 | +0.1 (+0.89%) | 4,314,859 |
