| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 11.76 | 11.87 | 11.74 | 11.87 | 11.87 | +0.12 (+1.02%) | 3,087,262 |
| 3 Sep 2018 | CNY | 11.66 | 11.78 | 11.66 | 11.75 | 11.75 | +0.02 (+0.17%) | 3,039,609 |
| 31 Aug 2018 | CNY | 11.83 | 11.86 | 11.67 | 11.73 | 11.73 | -0.13 (-1.10%) | 4,841,400 |
| 30 Aug 2018 | CNY | 11.79 | 12.01 | 11.74 | 11.86 | 11.86 | -0.15 (-1.25%) | 5,114,773 |
| 29 Aug 2018 | CNY | 12.14 | 12.21 | 11.93 | 12.01 | 12.01 | -0.13 (-1.07%) | 4,118,642 |
| 28 Aug 2018 | CNY | 12.27 | 12.3 | 12.08 | 12.14 | 12.14 | -0.13 (-1.06%) | 4,533,301 |
| 27 Aug 2018 | CNY | 12.13 | 12.29 | 12.04 | 12.27 | 12.27 | +0.19 (+1.57%) | 5,001,900 |
| 24 Aug 2018 | CNY | 11.91 | 12.13 | 11.86 | 12.08 | 12.08 | +0.09 (+0.75%) | 3,414,235 |
| 23 Aug 2018 | CNY | 12.03 | 12.1 | 11.9 | 11.99 | 11.99 | -0.04 (-0.33%) | 3,628,925 |
| 22 Aug 2018 | CNY | 12.15 | 12.2 | 11.98 | 12.03 | 12.03 | -0.13 (-1.07%) | 3,335,327 |
| 21 Aug 2018 | CNY | 12.14 | 12.27 | 12.11 | 12.16 | 12.16 | 0.0 (0.0%) | 4,560,812 |
| 20 Aug 2018 | CNY | 12.01 | 12.16 | 11.82 | 12.16 | 12.16 | +0.15 (+1.25%) | 5,026,548 |
| 17 Aug 2018 | CNY | 12.46 | 12.53 | 11.97 | 12.01 | 12.01 | -0.36 (-2.91%) | 5,280,398 |
| 16 Aug 2018 | CNY | 12.38 | 12.64 | 12.26 | 12.37 | 12.37 | -0.06 (-0.48%) | 8,242,600 |
| 15 Aug 2018 | CNY | 12.5 | 12.62 | 12.3 | 12.43 | 12.43 | -0.11 (-0.88%) | 6,898,800 |
| 14 Aug 2018 | CNY | 12.6 | 12.75 | 12.45 | 12.54 | 12.54 | -0.09 (-0.71%) | 6,945,539 |
| 13 Aug 2018 | CNY | 12.16 | 12.75 | 12.16 | 12.63 | 12.63 | +0.28 (+2.27%) | 12,920,258 |
| 10 Aug 2018 | CNY | 12.2 | 12.39 | 12.19 | 12.35 | 12.35 | +0.04 (+0.32%) | 6,219,000 |
| 9 Aug 2018 | CNY | 11.88 | 12.37 | 11.88 | 12.31 | 12.31 | +0.37 (+3.10%) | 10,370,800 |
| 8 Aug 2018 | CNY | 11.93 | 12.16 | 11.87 | 11.94 | 11.94 | -0.03 (-0.25%) | 5,937,422 |
| 7 Aug 2018 | CNY | 11.75 | 12 | 11.55 | 11.97 | 11.97 | +0.23 (+1.96%) | 8,014,064 |
| 6 Aug 2018 | CNY | 12.05 | 12.05 | 11.7 | 11.74 | 11.74 | -0.36 (-2.98%) | 6,830,468 |
| 3 Aug 2018 | CNY | 12.15 | 12.22 | 11.94 | 12.1 | 12.1 | -0.08 (-0.66%) | 7,700,840 |
| 2 Aug 2018 | CNY | 12.03 | 12.19 | 11.77 | 12.18 | 12.18 | +0.15 (+1.25%) | 10,661,597 |
| 1 Aug 2018 | CNY | 12.3 | 12.35 | 12.01 | 12.03 | 12.03 | -0.27 (-2.20%) | 8,256,762 |
| 31 Jul 2018 | CNY | 12.12 | 12.33 | 12.12 | 12.3 | 12.3 | +0.14 (+1.15%) | 6,359,771 |
| 30 Jul 2018 | CNY | 12.29 | 12.33 | 12.1 | 12.16 | 12.16 | -0.17 (-1.38%) | 9,679,540 |
| 27 Jul 2018 | CNY | 12.15 | 12.35 | 12.15 | 12.33 | 12.33 | +0.08 (+0.65%) | 10,512,241 |
| 26 Jul 2018 | CNY | 12.21 | 12.44 | 12.17 | 12.25 | 12.25 | +0.04 (+0.33%) | 17,951,053 |
| 25 Jul 2018 | CNY | 12.13 | 12.23 | 12.05 | 12.21 | 12.21 | +0.07 (+0.58%) | 11,738,814 |
