| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 11.03 | 11.19 | 10.94 | 11.1 | 11.1 | +0.04 (+0.36%) | 995,920 |
| 3 Sep 2018 | CNY | 10.99 | 11.29 | 10.65 | 11.06 | 11.06 | +0.04 (+0.36%) | 1,325,280 |
| 31 Aug 2018 | CNY | 11.41 | 11.41 | 10.94 | 11.02 | 11.02 | -0.36 (-3.16%) | 1,349,659 |
| 30 Aug 2018 | CNY | 11.7 | 11.76 | 11.38 | 11.38 | 11.38 | -0.34 (-2.90%) | 1,114,400 |
| 29 Aug 2018 | CNY | 11.78 | 11.88 | 11.64 | 11.72 | 11.72 | -0.11 (-0.93%) | 907,300 |
| 28 Aug 2018 | CNY | 11.86 | 12.18 | 11.66 | 11.83 | 11.83 | +0.03 (+0.25%) | 1,677,533 |
| 27 Aug 2018 | CNY | 11.55 | 11.92 | 11.42 | 11.8 | 11.8 | +0.23 (+1.99%) | 1,425,080 |
| 24 Aug 2018 | CNY | 11.78 | 11.87 | 11.52 | 11.57 | 11.57 | -0.24 (-2.03%) | 1,294,760 |
| 23 Aug 2018 | CNY | 11.5 | 12.5 | 11.42 | 11.81 | 11.81 | +0.25 (+2.16%) | 2,221,194 |
| 22 Aug 2018 | CNY | 11.78 | 11.78 | 11.42 | 11.56 | 11.56 | -0.32 (-2.69%) | 1,350,922 |
| 21 Aug 2018 | CNY | 11.56 | 11.88 | 11.27 | 11.88 | 11.88 | +0.33 (+2.86%) | 1,867,708 |
| 20 Aug 2018 | CNY | 11.6 | 11.79 | 11.3 | 11.55 | 11.55 | +0.04 (+0.35%) | 1,187,709 |
| 17 Aug 2018 | CNY | 11.91 | 12.18 | 11.47 | 11.51 | 11.51 | -0.32 (-2.70%) | 936,600 |
| 16 Aug 2018 | CNY | 11.98 | 12.08 | 11.71 | 11.83 | 11.83 | -0.2 (-1.66%) | 905,027 |
| 15 Aug 2018 | CNY | 12.37 | 12.44 | 12.02 | 12.03 | 12.03 | -0.36 (-2.91%) | 1,323,307 |
| 14 Aug 2018 | CNY | 12.43 | 12.54 | 12.25 | 12.39 | 12.39 | -0.04 (-0.32%) | 993,800 |
| 13 Aug 2018 | CNY | 12.02 | 12.54 | 12.02 | 12.43 | 12.43 | +0.13 (+1.06%) | 1,347,341 |
| 10 Aug 2018 | CNY | 12.16 | 12.65 | 12.08 | 12.3 | 12.3 | +0.21 (+1.74%) | 1,711,420 |
| 9 Aug 2018 | CNY | 11.74 | 12.34 | 11.63 | 12.09 | 12.09 | +0.29 (+2.46%) | 1,928,628 |
| 8 Aug 2018 | CNY | 12.33 | 12.5 | 11.68 | 11.8 | 11.8 | -0.6 (-4.84%) | 1,669,170 |
| 7 Aug 2018 | CNY | 12.18 | 12.45 | 12.04 | 12.4 | 12.4 | +0.28 (+2.31%) | 1,228,640 |
| 6 Aug 2018 | CNY | 12.58 | 12.8 | 12.02 | 12.12 | 12.12 | -0.73 (-5.68%) | 1,608,714 |
| 3 Aug 2018 | CNY | 12.87 | 13.15 | 12.66 | 12.85 | 12.85 | -0.07 (-0.54%) | 1,130,701 |
| 2 Aug 2018 | CNY | 13.75 | 13.76 | 12.56 | 12.92 | 12.92 | -0.71 (-5.21%) | 2,232,760 |
| 1 Aug 2018 | CNY | 14.05 | 14.27 | 13.55 | 13.63 | 13.63 | -0.4 (-2.85%) | 1,553,316 |
| 31 Jul 2018 | CNY | 13.98 | 14.28 | 13.91 | 14.03 | 14.03 | +0.13 (+0.94%) | 1,440,900 |
| 30 Jul 2018 | CNY | 14.2 | 14.28 | 13.82 | 13.9 | 13.9 | -0.22 (-1.56%) | 1,456,724 |
| 27 Jul 2018 | CNY | 14.47 | 14.5 | 14.1 | 14.12 | 14.12 | -0.28 (-1.94%) | 1,806,983 |
| 26 Jul 2018 | CNY | 14.77 | 14.81 | 14.18 | 14.4 | 14.4 | -0.38 (-2.57%) | 2,646,208 |
| 25 Jul 2018 | CNY | 14.68 | 15.07 | 14.57 | 14.78 | 14.78 | +0.12 (+0.82%) | 3,542,828 |
