| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 11.9412 | 11.9529 | 11.6765 | 11.8471 | 11.8471 | -0.065 (-0.54%) | 2,736,960 |
| 3 Sep 2018 | CNY | 12.1412 | 12.1412 | 11.6647 | 11.9118 | 11.9118 | -0.206 (-1.70%) | 2,910,153 |
| 31 Aug 2018 | CNY | 11.9118 | 12.2412 | 11.6235 | 12.1177 | 12.1177 | +0.235 (+1.98%) | 3,112,909 |
| 30 Aug 2018 | CNY | 12.2588 | 12.3588 | 11.8706 | 11.8824 | 11.8824 | -0.418 (-3.40%) | 2,404,243 |
| 29 Aug 2018 | CNY | 12.1647 | 12.4 | 12.0647 | 12.3 | 12.3 | +0.123 (+1.01%) | 2,670,762 |
| 28 Aug 2018 | CNY | 12.1647 | 12.3118 | 12.0941 | 12.1765 | 12.1765 | -0.029 (-0.24%) | 2,161,040 |
| 27 Aug 2018 | CNY | 11.9706 | 12.3294 | 11.8647 | 12.2059 | 12.2059 | +0.312 (+2.62%) | 3,493,093 |
| 24 Aug 2018 | CNY | 11.8235 | 12.0294 | 11.7177 | 11.8941 | 11.8941 | +0.118 (+1.00%) | 2,279,966 |
| 23 Aug 2018 | CNY | 11.7118 | 11.9882 | 11.7118 | 11.7765 | 11.7765 | +0.041 (+0.35%) | 2,120,192 |
| 22 Aug 2018 | CNY | 11.7647 | 11.8941 | 11.6647 | 11.7353 | 11.7353 | -0.194 (-1.63%) | 1,934,759 |
| 21 Aug 2018 | CNY | 11.8353 | 12.0177 | 11.6177 | 11.9294 | 11.9294 | +0.094 (+0.80%) | 3,191,653 |
| 20 Aug 2018 | CNY | 11.6882 | 11.9529 | 11.5 | 11.8353 | 11.8353 | +0.129 (+1.11%) | 3,262,453 |
| 17 Aug 2018 | CNY | 12.2471 | 12.3471 | 11.4706 | 11.7059 | 11.7059 | -0.447 (-3.68%) | 2,910,855 |
| 16 Aug 2018 | CNY | 12.0647 | 12.4588 | 11.9529 | 12.1529 | 12.1529 | -0.088 (-0.72%) | 3,399,131 |
| 15 Aug 2018 | CNY | 12.6177 | 12.6177 | 11.9765 | 12.2412 | 12.2412 | -0.253 (-2.02%) | 4,870,032 |
| 14 Aug 2018 | CNY | 13.1353 | 13.1353 | 12.4706 | 12.4941 | 12.4941 | -0.329 (-2.57%) | 8,455,468 |
| 13 Aug 2018 | CNY | 12.1882 | 12.8941 | 12.0706 | 12.8235 | 12.8235 | +0.647 (+5.31%) | 6,565,655 |
| 10 Aug 2018 | CNY | 12.1118 | 12.1941 | 11.9471 | 12.1765 | 12.1765 | +0.094 (+0.78%) | 2,632,213 |
| 9 Aug 2018 | CNY | 11.4412 | 12.2353 | 11.4412 | 12.0824 | 12.0824 | +0.5 (+4.32%) | 3,520,001 |
| 8 Aug 2018 | CNY | 11.9353 | 12.0118 | 11.4177 | 11.5824 | 11.5824 | -0.353 (-2.96%) | 3,518,418 |
| 7 Aug 2018 | CNY | 11.5882 | 12.0529 | 11.3 | 11.9353 | 11.9353 | +0.318 (+2.73%) | 3,572,165 |
| 6 Aug 2018 | CNY | 11.7 | 11.8353 | 11.4412 | 11.6177 | 11.6177 | -0.141 (-1.20%) | 2,798,444 |
| 3 Aug 2018 | CNY | 11.7 | 11.8529 | 11.5177 | 11.7588 | 11.7588 | 0.0 (0.0%) | 2,087,198 |
| 2 Aug 2018 | CNY | 12.1471 | 12.2647 | 11.2824 | 11.7588 | 11.7588 | -0.388 (-3.20%) | 3,900,871 |
| 1 Aug 2018 | CNY | 12.3471 | 12.6059 | 12.1 | 12.1471 | 12.1471 | -0.2 (-1.62%) | 2,479,082 |
| 31 Jul 2018 | CNY | 12.3471 | 12.4294 | 12.1412 | 12.3471 | 12.3471 | 0.0 (0.0%) | 1,744,040 |
| 30 Jul 2018 | CNY | 12.5 | 12.6941 | 12.0118 | 12.3471 | 12.3471 | -0.212 (-1.69%) | 4,257,578 |
| 27 Jul 2018 | CNY | 12.6824 | 12.9765 | 12.5177 | 12.5588 | 12.5588 | -0.265 (-2.06%) | 3,089,717 |
| 26 Jul 2018 | CNY | 13.0471 | 13.0588 | 12.7118 | 12.8235 | 12.8235 | -0.282 (-2.15%) | 3,985,531 |
| 25 Jul 2018 | CNY | 13.1647 | 13.4412 | 12.9412 | 13.1059 | 13.1059 | -0.088 (-0.67%) | 4,680,268 |
