| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2018 | CNY | 11.6006 | 12.174 | 11.5618 | 11.6892 | 11.6892 | +0.296 (+2.60%) | 26,315,878 |
| 14 Aug 2018 | CNY | 11.7363 | 11.7696 | 11.3014 | 11.3928 | 11.3928 | -0.2 (-1.72%) | 13,658,345 |
| 13 Aug 2018 | CNY | 11.3402 | 11.6837 | 11.1297 | 11.5923 | 11.5923 | +0.482 (+4.34%) | 19,376,419 |
| 10 Aug 2018 | CNY | 10.5065 | 11.3568 | 10.5065 | 11.1103 | 11.1103 | +0.698 (+6.70%) | 20,824,003 |
| 9 Aug 2018 | CNY | 9.5564 | 10.6671 | 9.4179 | 10.4123 | 10.4123 | +0.681 (+7.00%) | 20,637,376 |
| 8 Aug 2018 | CNY | 10.7474 | 10.7751 | 9.7309 | 9.7309 | 9.7309 | -1.08 (-9.99%) | 17,848,060 |
| 7 Aug 2018 | CNY | 11.0217 | 11.0688 | 10.1574 | 10.8112 | 10.8112 | +0.017 (+0.15%) | 14,823,514 |
| 6 Aug 2018 | CNY | 10.6422 | 11.487 | 10.5314 | 10.7945 | 10.7945 | -0.147 (-1.34%) | 10,361,459 |
| 3 Aug 2018 | CNY | 11.62 | 11.62 | 10.8112 | 10.9413 | 10.9413 | -0.679 (-5.84%) | 16,137,136 |
| 2 Aug 2018 | CNY | 11.1242 | 11.7225 | 10.8582 | 11.62 | 11.62 | +0.499 (+4.48%) | 21,350,978 |
| 1 Aug 2018 | CNY | 11.0854 | 11.4953 | 10.922 | 11.1214 | 11.1214 | +0.319 (+2.95%) | 14,340,500 |
| 31 Jul 2018 | CNY | 10.692 | 11.0134 | 10.5812 | 10.8028 | 10.8028 | +0.03 (+0.28%) | 8,483,482 |
| 30 Jul 2018 | CNY | 11.4566 | 11.5341 | 10.4095 | 10.7724 | 10.7724 | -0.654 (-5.72%) | 15,319,911 |
| 27 Jul 2018 | CNY | 10.8028 | 11.6754 | 10.6311 | 11.4261 | 11.4261 | +0.609 (+5.63%) | 18,842,537 |
| 26 Jul 2018 | CNY | 11.4676 | 11.4676 | 10.8084 | 10.8167 | 10.8167 | -0.651 (-5.68%) | 12,398,265 |
| 25 Jul 2018 | CNY | 11.4178 | 11.6754 | 11.3236 | 11.4676 | 11.4676 | +0.005 (+0.05%) | 11,374,904 |
| 24 Jul 2018 | CNY | 11.6892 | 11.7419 | 11.1906 | 11.4621 | 11.4621 | -0.224 (-1.92%) | 15,578,550 |
| 23 Jul 2018 | CNY | 11.3568 | 11.9995 | 11.3319 | 11.6865 | 11.6865 | +0.274 (+2.40%) | 14,748,134 |
| 20 Jul 2018 | CNY | 11.271 | 11.6034 | 11.1657 | 11.4122 | 11.4122 | +0.141 (+1.25%) | 8,718,857 |
| 19 Jul 2018 | CNY | 11.2931 | 11.5507 | 11.1906 | 11.271 | 11.271 | -0.005 (-0.05%) | 8,126,094 |
| 18 Jul 2018 | CNY | 11.6615 | 11.7585 | 11.2737 | 11.2765 | 11.2765 | -0.44 (-3.76%) | 11,197,475 |
| 17 Jul 2018 | CNY | 11.4012 | 11.7391 | 11.2516 | 11.7169 | 11.7169 | +0.083 (+0.71%) | 12,481,465 |
| 16 Jul 2018 | CNY | 11.7502 | 12.2238 | 11.523 | 11.6338 | 11.6338 | -0.224 (-1.89%) | 19,905,423 |
| 13 Jul 2018 | CNY | 11.4953 | 12.0216 | 11.3236 | 11.8582 | 11.8582 | +0.294 (+2.54%) | 16,441,184 |
| 12 Jul 2018 | CNY | 11.3014 | 11.8831 | 11.235 | 11.5646 | 11.5646 | +0.069 (+0.60%) | 25,445,349 |
| 11 Jul 2018 | CNY | 10.7004 | 11.5507 | 10.5203 | 11.4953 | 11.4953 | +0.709 (+6.57%) | 30,831,360 |
| 10 Jul 2018 | CNY | 11.1657 | 11.451 | 10.5591 | 10.7862 | 10.7862 | +0.122 (+1.14%) | 27,532,665 |
| 9 Jul 2018 | CNY | 9.9719 | 10.6643 | 9.717 | 10.6643 | 10.6643 | +0.969 (+10.00%) | 18,625,234 |
| 6 Jul 2018 | CNY | 9.9026 | 10.7474 | 9.6672 | 9.6949 | 9.6949 | -0.208 (-2.10%) | 26,279,885 |
| 5 Jul 2018 | CNY | 9.9525 | 10.2128 | 9.717 | 9.9026 | 9.9026 | -0.125 (-1.24%) | 14,679,855 |
