| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 11.6667 | 11.92 | 11.6533 | 11.88 | 11.88 | +0.227 (+1.95%) | 3,925,399 |
| 24 Aug 2018 | CNY | 11.6667 | 11.8067 | 11.5733 | 11.6533 | 11.6533 | -0.033 (-0.29%) | 3,657,750 |
| 23 Aug 2018 | CNY | 11.5267 | 11.7933 | 11.4133 | 11.6867 | 11.6867 | +0.053 (+0.46%) | 3,801,600 |
| 22 Aug 2018 | CNY | 11.9267 | 12.0667 | 11.5133 | 11.6333 | 11.6333 | -0.46 (-3.80%) | 4,852,200 |
| 21 Aug 2018 | CNY | 11.9933 | 12.2333 | 11.74 | 12.0933 | 12.0933 | -0.047 (-0.38%) | 6,157,725 |
| 20 Aug 2018 | CNY | 12.38 | 12.48 | 11.7333 | 12.14 | 12.14 | -0.527 (-4.16%) | 8,499,300 |
| 17 Aug 2018 | CNY | 13.7733 | 13.9933 | 12.6667 | 12.6667 | 12.6667 | -0.293 (-2.26%) | 13,849,950 |
| 16 Aug 2018 | CNY | 11.6667 | 12.96 | 11.5733 | 12.96 | 12.96 | +1.18 (+10.02%) | 5,912,400 |
| 15 Aug 2018 | CNY | 12.0733 | 12.22 | 11.7333 | 11.78 | 11.78 | -0.48 (-3.92%) | 5,310,450 |
| 14 Aug 2018 | CNY | 12.6 | 13.0667 | 12.26 | 12.26 | 12.26 | -0.2 (-1.61%) | 7,594,425 |
| 13 Aug 2018 | CNY | 12.0867 | 12.5867 | 11.7933 | 12.46 | 12.46 | +0.46 (+3.83%) | 7,995,450 |
| 10 Aug 2018 | CNY | 11.4467 | 12.46 | 11.4467 | 12 | 12 | +0.473 (+4.11%) | 5,856,525 |
| 9 Aug 2018 | CNY | 11.2 | 11.76 | 11.2 | 11.5267 | 11.5267 | +0.327 (+2.92%) | 3,520,800 |
| 8 Aug 2018 | CNY | 11.9067 | 12.02 | 11.2 | 11.2 | 11.2 | -0.827 (-6.87%) | 3,543,075 |
| 7 Aug 2018 | CNY | 11.7467 | 12.1333 | 11.5333 | 12.0267 | 12.0267 | +0.24 (+2.04%) | 3,204,750 |
| 6 Aug 2018 | CNY | 11.9733 | 12.2533 | 11.3667 | 11.7867 | 11.7867 | -0.147 (-1.23%) | 2,799,375 |
| 3 Aug 2018 | CNY | 12.1267 | 12.3667 | 11.9333 | 11.9333 | 11.9333 | -0.133 (-1.11%) | 2,717,098 |
| 2 Aug 2018 | CNY | 12.6667 | 12.6667 | 11.6933 | 12.0667 | 12.0667 | -0.667 (-5.24%) | 4,493,998 |
| 1 Aug 2018 | CNY | 13.2 | 13.3 | 12.7333 | 12.7333 | 12.7333 | -0.533 (-4.02%) | 3,091,125 |
| 31 Jul 2018 | CNY | 13.08 | 13.3333 | 12.7333 | 13.2667 | 13.2667 | +0.173 (+1.32%) | 4,261,350 |
| 30 Jul 2018 | CNY | 13.6067 | 13.7333 | 12.9 | 13.0933 | 13.0933 | -0.407 (-3.01%) | 4,440,523 |
| 27 Jul 2018 | CNY | 13.9667 | 14.16 | 13.4667 | 13.5 | 13.5 | -0.567 (-4.03%) | 5,197,501 |
| 26 Jul 2018 | CNY | 14.56 | 14.7667 | 13.94 | 14.0667 | 14.0667 | -0.713 (-4.83%) | 7,571,509 |
| 25 Jul 2018 | CNY | 14.7867 | 14.8533 | 14.5533 | 14.78 | 14.78 | -0.193 (-1.29%) | 7,278,825 |
| 24 Jul 2018 | CNY | 14.1667 | 15.22 | 13.8067 | 14.9733 | 14.9733 | +0.84 (+5.94%) | 12,193,114 |
| 23 Jul 2018 | CNY | 14.4733 | 14.4733 | 13.7333 | 14.1333 | 14.1333 | -0.613 (-4.16%) | 8,339,896 |
| 20 Jul 2018 | CNY | 14.68 | 15.2867 | 14.5467 | 14.7467 | 14.7467 | -0.38 (-2.51%) | 11,118,316 |
| 19 Jul 2018 | CNY | 14.7133 | 15.6333 | 14.3533 | 15.1267 | 15.1267 | +0.627 (+4.32%) | 15,467,566 |
| 18 Jul 2018 | CNY | 14.7 | 15.0267 | 14.2 | 14.5 | 14.5 | -0.147 (-1.00%) | 10,660,665 |
| 17 Jul 2018 | CNY | 14.18 | 15.2533 | 14.1333 | 14.6467 | 14.6467 | +0.573 (+4.07%) | 11,944,684 |
