| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 9.9938 | 10.275 | 9.7875 | 10.0938 | 10.0938 | +0.412 (+4.26%) | 1,026,268 |
| 3 Sep 2018 | CNY | 9.8188 | 9.875 | 9.5375 | 9.6813 | 9.6813 | -0.106 (-1.09%) | 682,880 |
| 31 Aug 2018 | CNY | 10.0375 | 10.1063 | 9.7375 | 9.7875 | 9.7875 | -0.225 (-2.25%) | 875,553 |
| 30 Aug 2018 | CNY | 10.2375 | 10.4375 | 9.9688 | 10.0125 | 10.0125 | -0.431 (-4.13%) | 1,463,897 |
| 29 Aug 2018 | CNY | 10.5188 | 10.6063 | 10.35 | 10.4438 | 10.4438 | -0.163 (-1.53%) | 455,680 |
| 28 Aug 2018 | CNY | 10.7188 | 10.7188 | 10.5 | 10.6063 | 10.6063 | +0.05 (+0.47%) | 495,920 |
| 27 Aug 2018 | CNY | 10.3 | 10.5938 | 10.3 | 10.5563 | 10.5563 | +0.287 (+2.80%) | 669,728 |
| 24 Aug 2018 | CNY | 10.3875 | 10.525 | 10.2688 | 10.2688 | 10.2688 | -0.256 (-2.43%) | 487,360 |
| 23 Aug 2018 | CNY | 10.425 | 10.6563 | 10.375 | 10.525 | 10.525 | +0.15 (+1.45%) | 427,360 |
| 22 Aug 2018 | CNY | 10.6125 | 10.6688 | 10.325 | 10.375 | 10.375 | -0.181 (-1.72%) | 474,881 |
| 21 Aug 2018 | CNY | 10.4625 | 10.75 | 10.4625 | 10.5563 | 10.5563 | +0.025 (+0.24%) | 593,568 |
| 20 Aug 2018 | CNY | 10.8625 | 10.8625 | 10.2563 | 10.5313 | 10.5313 | -0.069 (-0.65%) | 699,200 |
| 17 Aug 2018 | CNY | 10.85 | 11.0813 | 10.575 | 10.6 | 10.6 | -0.306 (-2.81%) | 790,107 |
| 16 Aug 2018 | CNY | 10.7875 | 11.225 | 10.6313 | 10.9063 | 10.9063 | -0.119 (-1.08%) | 1,076,761 |
| 15 Aug 2018 | CNY | 11.5188 | 11.5188 | 10.9375 | 11.025 | 11.025 | -0.412 (-3.61%) | 1,155,040 |
| 14 Aug 2018 | CNY | 11.0625 | 11.5188 | 10.9563 | 11.4375 | 11.4375 | +0.256 (+2.29%) | 1,245,974 |
| 13 Aug 2018 | CNY | 10.9875 | 11.25 | 10.9438 | 11.1813 | 11.1813 | +0.181 (+1.65%) | 1,082,886 |
| 10 Aug 2018 | CNY | 11.1438 | 11.1438 | 10.875 | 11 | 11 | +0.138 (+1.27%) | 934,505 |
| 9 Aug 2018 | CNY | 10.6 | 11.0938 | 10.6 | 10.8625 | 10.8625 | +0.138 (+1.28%) | 1,178,083 |
| 8 Aug 2018 | CNY | 11.1875 | 11.3625 | 10.6938 | 10.725 | 10.725 | -0.713 (-6.23%) | 1,302,512 |
| 7 Aug 2018 | CNY | 11.075 | 11.4938 | 10.625 | 11.4375 | 11.4375 | +0.087 (+0.77%) | 2,386,206 |
| 6 Aug 2018 | CNY | 11.875 | 11.8875 | 11.2063 | 11.35 | 11.35 | -1.1 (-8.84%) | 3,969,144 |
| 3 Aug 2018 | CNY | 12.0813 | 12.4563 | 12.0563 | 12.45 | 12.45 | +1.125 (+9.93%) | 5,052,947 |
| 2 Aug 2018 | CNY | 12 | 12.0688 | 11.0375 | 11.325 | 11.325 | -0.706 (-5.87%) | 737,816 |
| 1 Aug 2018 | CNY | 12.3063 | 12.4 | 12.0313 | 12.0313 | 12.0313 | -0.219 (-1.79%) | 504,160 |
| 31 Jul 2018 | CNY | 12.1875 | 12.45 | 12.125 | 12.25 | 12.25 | -0.075 (-0.61%) | 555,793 |
| 30 Jul 2018 | CNY | 12.775 | 12.9063 | 12.2 | 12.325 | 12.325 | -0.456 (-3.57%) | 1,114,096 |
| 27 Jul 2018 | CNY | 12.4813 | 13 | 12.2875 | 12.7813 | 12.7813 | +0.35 (+2.82%) | 1,424,195 |
| 26 Jul 2018 | CNY | 12.3875 | 12.5188 | 12.3813 | 12.4313 | 12.4313 | -0.069 (-0.55%) | 414,718 |
| 25 Jul 2018 | CNY | 12.625 | 12.625 | 12.3813 | 12.5 | 12.5 | -0.087 (-0.70%) | 942,571 |
