| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.4667 | 10.5133 | 10.1333 | 10.42 | 10.42 | -0.073 (-0.70%) | 4,908,922 |
| 3 Sep 2018 | CNY | 10.34 | 10.52 | 10.1867 | 10.4933 | 10.4933 | +0.127 (+1.22%) | 3,934,215 |
| 31 Aug 2018 | CNY | 10.3267 | 10.4533 | 10.1933 | 10.3667 | 10.3667 | -0.04 (-0.38%) | 3,477,042 |
| 30 Aug 2018 | CNY | 10.88 | 10.88 | 10.3 | 10.4067 | 10.4067 | -0.467 (-4.29%) | 6,045,136 |
| 29 Aug 2018 | CNY | 11.0133 | 11.0133 | 10.7533 | 10.8733 | 10.8733 | -0.113 (-1.03%) | 3,249,340 |
| 28 Aug 2018 | CNY | 11 | 11 | 10.7667 | 10.9867 | 10.9867 | +0.087 (+0.80%) | 4,690,083 |
| 27 Aug 2018 | CNY | 10.3267 | 11.04 | 10.2467 | 10.9 | 10.9 | +0.6 (+5.83%) | 8,339,808 |
| 24 Aug 2018 | CNY | 10.3867 | 10.4133 | 10.1333 | 10.3 | 10.3 | -0.053 (-0.51%) | 2,920,581 |
| 23 Aug 2018 | CNY | 10.1467 | 10.4867 | 10.0667 | 10.3533 | 10.3533 | +0.153 (+1.50%) | 4,285,485 |
| 22 Aug 2018 | CNY | 10.5333 | 10.5533 | 10.04 | 10.2 | 10.2 | -0.393 (-3.71%) | 6,443,071 |
| 21 Aug 2018 | CNY | 10.6133 | 10.6733 | 10.28 | 10.5933 | 10.5933 | -0.053 (-0.50%) | 6,134,091 |
| 20 Aug 2018 | CNY | 10.3533 | 10.68 | 10.2667 | 10.6467 | 10.6467 | +0.26 (+2.50%) | 5,508,742 |
| 17 Aug 2018 | CNY | 10.5067 | 10.8 | 10.3867 | 10.3867 | 10.3867 | -0.033 (-0.32%) | 8,343,862 |
| 16 Aug 2018 | CNY | 10.3267 | 10.8267 | 10.26 | 10.42 | 10.42 | +0.02 (+0.19%) | 11,369,137 |
| 15 Aug 2018 | CNY | 10.8 | 11.2333 | 10.3067 | 10.4 | 10.4 | -0.267 (-2.50%) | 10,797,975 |
| 14 Aug 2018 | CNY | 10.7067 | 10.8467 | 10.5733 | 10.6667 | 10.6667 | -0.04 (-0.37%) | 6,132,109 |
| 13 Aug 2018 | CNY | 10.6533 | 10.7333 | 10.3667 | 10.7067 | 10.7067 | +0.147 (+1.39%) | 6,136,786 |
| 10 Aug 2018 | CNY | 10.64 | 10.7067 | 10.5 | 10.56 | 10.56 | -0.1 (-0.94%) | 5,449,927 |
| 9 Aug 2018 | CNY | 10.1333 | 10.78 | 10.0333 | 10.66 | 10.66 | +0.473 (+4.65%) | 8,496,465 |
| 8 Aug 2018 | CNY | 10.28 | 10.52 | 10.0933 | 10.1867 | 10.1867 | -0.18 (-1.74%) | 4,196,760 |
| 7 Aug 2018 | CNY | 9.6333 | 10.5133 | 9.4667 | 10.3667 | 10.3667 | +0.767 (+7.99%) | 6,543,622 |
| 6 Aug 2018 | CNY | 9.34 | 9.7333 | 9.28 | 9.6 | 9.6 | +0.133 (+1.41%) | 3,214,477 |
| 3 Aug 2018 | CNY | 9.6467 | 9.8333 | 9.4667 | 9.4667 | 9.4667 | -0.3 (-3.07%) | 2,080,125 |
| 2 Aug 2018 | CNY | 10.06 | 10.06 | 9.4667 | 9.7667 | 9.7667 | -0.3 (-2.98%) | 4,145,029 |
| 1 Aug 2018 | CNY | 10.4333 | 10.4333 | 10.06 | 10.0667 | 10.0667 | -0.193 (-1.88%) | 2,050,785 |
| 31 Jul 2018 | CNY | 9.7333 | 10.3467 | 9.7333 | 10.26 | 10.26 | +0.2 (+1.99%) | 3,169,935 |
| 30 Jul 2018 | CNY | 10.22 | 10.2867 | 9.94 | 10.06 | 10.06 | -0.187 (-1.82%) | 2,865,975 |
| 27 Jul 2018 | CNY | 10.3 | 10.5467 | 10.14 | 10.2467 | 10.2467 | -0.16 (-1.54%) | 3,571,425 |
| 26 Jul 2018 | CNY | 10.2667 | 10.5333 | 10.1933 | 10.4067 | 10.4067 | +0.147 (+1.43%) | 4,728,237 |
| 25 Jul 2018 | CNY | 10.1733 | 10.3333 | 10.1133 | 10.26 | 10.26 | +0.033 (+0.33%) | 3,997,350 |
