| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 11.04 | 11.17 | 10.58 | 10.82 | 10.82 | -0.11 (-1.01%) | 7,364,351 |
| 17 Aug 2018 | CNY | 11.2 | 11.45 | 10.83 | 10.93 | 10.93 | -0.21 (-1.89%) | 8,335,919 |
| 16 Aug 2018 | CNY | 11 | 11.2 | 10.78 | 11.14 | 11.14 | 0.0 (0.0%) | 4,437,210 |
| 15 Aug 2018 | CNY | 11.37 | 11.5 | 11 | 11.14 | 11.14 | -0.23 (-2.02%) | 5,932,123 |
| 14 Aug 2018 | CNY | 11.42 | 11.48 | 11.3 | 11.37 | 11.37 | -0.03 (-0.26%) | 4,887,755 |
| 13 Aug 2018 | CNY | 11.29 | 11.46 | 11.15 | 11.4 | 11.4 | +0.07 (+0.62%) | 8,482,354 |
| 10 Aug 2018 | CNY | 11.01 | 11.52 | 11.01 | 11.33 | 11.33 | +0.28 (+2.53%) | 9,951,018 |
| 9 Aug 2018 | CNY | 10.49 | 11.13 | 10.4 | 11.05 | 11.05 | +0.57 (+5.44%) | 13,830,475 |
| 8 Aug 2018 | CNY | 10.93 | 11.13 | 10.47 | 10.48 | 10.48 | -0.39 (-3.59%) | 11,408,372 |
| 7 Aug 2018 | CNY | 11 | 11.15 | 10.52 | 10.87 | 10.87 | -0.12 (-1.09%) | 18,487,197 |
| 6 Aug 2018 | CNY | 12.1 | 12.12 | 10.99 | 10.99 | 10.99 | -1.22 (-9.99%) | 17,201,977 |
| 3 Aug 2018 | CNY | 12.39 | 12.51 | 12.12 | 12.21 | 12.21 | -0.15 (-1.21%) | 3,818,350 |
| 2 Aug 2018 | CNY | 12.68 | 12.71 | 12.12 | 12.36 | 12.36 | -0.31 (-2.45%) | 5,737,749 |
| 1 Aug 2018 | CNY | 12.76 | 13.02 | 12.65 | 12.67 | 12.67 | 0.0 (0.0%) | 6,101,736 |
| 31 Jul 2018 | CNY | 12.62 | 12.93 | 12.62 | 12.67 | 12.67 | -0.32 (-2.46%) | 8,998,117 |
| 30 Jul 2018 | CNY | 13.39 | 13.51 | 12.87 | 12.99 | 12.99 | -0.7 (-5.11%) | 11,190,408 |
| 27 Jul 2018 | CNY | 13.84 | 13.88 | 13.49 | 13.69 | 13.69 | -0.11 (-0.80%) | 10,963,768 |
| 26 Jul 2018 | CNY | 14.2 | 14.41 | 13.7 | 13.8 | 13.8 | -0.38 (-2.68%) | 7,697,957 |
| 25 Jul 2018 | CNY | 14.2 | 14.3 | 13.99 | 14.18 | 14.18 | +0.01 (+0.07%) | 6,259,324 |
| 24 Jul 2018 | CNY | 13.89 | 14.34 | 13.65 | 14.17 | 14.17 | +0.27 (+1.94%) | 9,209,199 |
| 23 Jul 2018 | CNY | 13.7 | 14.13 | 13.6 | 13.9 | 13.9 | -0.23 (-1.63%) | 9,988,720 |
| 20 Jul 2018 | CNY | 14.31 | 14.39 | 13.97 | 14.13 | 14.13 | -0.22 (-1.53%) | 7,610,400 |
| 19 Jul 2018 | CNY | 14.62 | 14.73 | 14.2 | 14.35 | 14.35 | -0.28 (-1.91%) | 6,468,713 |
| 18 Jul 2018 | CNY | 14.7 | 14.98 | 14.61 | 14.63 | 14.63 | -0.07 (-0.48%) | 3,379,289 |
| 17 Jul 2018 | CNY | 14.82 | 14.88 | 14.51 | 14.7 | 14.7 | -0.16 (-1.08%) | 4,433,603 |
| 16 Jul 2018 | CNY | 14.88 | 14.95 | 14.58 | 14.86 | 14.86 | -0.02 (-0.13%) | 4,416,268 |
| 13 Jul 2018 | CNY | 14.52 | 15.17 | 14.52 | 14.88 | 14.88 | +0.31 (+2.13%) | 9,071,261 |
| 12 Jul 2018 | CNY | 14.28 | 14.75 | 14.25 | 14.57 | 14.57 | +0.33 (+2.32%) | 5,631,853 |
| 11 Jul 2018 | CNY | 14.3 | 14.35 | 14.05 | 14.24 | 14.24 | -0.26 (-1.79%) | 4,834,399 |
| 10 Jul 2018 | CNY | 14.49 | 14.65 | 14.24 | 14.5 | 14.5 | 0.0 (0.0%) | 5,745,625 |
