| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 11.4334 | 11.6635 | 11.3183 | 11.6059 | 11.6059 | +0.105 (+0.92%) | 83,633,655 |
| 24 Aug 2018 | CNY | 11.5772 | 11.7258 | 11.4909 | 11.5005 | 11.5005 | +0.029 (+0.25%) | 94,668,351 |
| 23 Aug 2018 | CNY | 11.3423 | 11.4909 | 11.2272 | 11.4717 | 11.4717 | +0.096 (+0.84%) | 55,477,962 |
| 22 Aug 2018 | CNY | 11.3087 | 11.4813 | 11.256 | 11.3758 | 11.3758 | +0.038 (+0.34%) | 51,113,072 |
| 21 Aug 2018 | CNY | 11.2656 | 11.4334 | 11.1409 | 11.3375 | 11.3375 | +0.125 (+1.11%) | 51,138,141 |
| 20 Aug 2018 | CNY | 10.9492 | 11.2176 | 10.93 | 11.2129 | 11.2129 | +0.177 (+1.61%) | 52,654,653 |
| 17 Aug 2018 | CNY | 11.5245 | 11.5532 | 10.9827 | 11.0355 | 11.0355 | -0.35 (-3.07%) | 66,913,343 |
| 16 Aug 2018 | CNY | 11.4142 | 11.6635 | 11.3519 | 11.3854 | 11.3854 | -0.235 (-2.02%) | 58,938,425 |
| 15 Aug 2018 | CNY | 11.7498 | 11.9799 | 11.5628 | 11.6203 | 11.6203 | -0.173 (-1.46%) | 64,122,914 |
| 14 Aug 2018 | CNY | 11.745 | 11.908 | 11.6683 | 11.7929 | 11.7929 | +0.005 (+0.04%) | 58,450,145 |
| 13 Aug 2018 | CNY | 11.4094 | 11.8265 | 11.3087 | 11.7881 | 11.7881 | +0.206 (+1.78%) | 75,067,763 |
| 10 Aug 2018 | CNY | 11.534 | 11.6635 | 11.4861 | 11.582 | 11.582 | +0.067 (+0.58%) | 55,290,287 |
| 9 Aug 2018 | CNY | 11.2224 | 11.6635 | 11.1697 | 11.5149 | 11.5149 | +0.134 (+1.18%) | 83,710,810 |
| 8 Aug 2018 | CNY | 11.9559 | 11.9703 | 11.3663 | 11.3806 | 11.3806 | -0.652 (-5.42%) | 97,654,268 |
| 7 Aug 2018 | CNY | 11.8169 | 12.047 | 11.4094 | 12.0326 | 12.0326 | +0.249 (+2.12%) | 98,057,046 |
| 6 Aug 2018 | CNY | 12.2387 | 12.3011 | 11.7641 | 11.7833 | 11.7833 | -0.551 (-4.47%) | 95,184,734 |
| 3 Aug 2018 | CNY | 12.6414 | 12.6414 | 12.2387 | 12.3346 | 12.3346 | -0.331 (-2.61%) | 95,329,903 |
| 2 Aug 2018 | CNY | 12.325 | 12.6798 | 11.7498 | 12.6654 | 12.6654 | +0.283 (+2.28%) | 183,438,073 |
| 1 Aug 2018 | CNY | 12.21 | 13.0633 | 12.0134 | 12.3826 | 12.3826 | +0.23 (+1.89%) | 202,026,991 |
| 31 Jul 2018 | CNY | 12.023 | 12.21 | 11.9799 | 12.1524 | 12.1524 | +0.172 (+1.44%) | 55,233,051 |
| 30 Jul 2018 | CNY | 12.2196 | 12.3154 | 11.8888 | 11.9799 | 11.9799 | -0.254 (-2.08%) | 71,283,885 |
| 27 Jul 2018 | CNY | 12.4353 | 12.4401 | 12.1764 | 12.2339 | 12.2339 | -0.244 (-1.96%) | 79,207,722 |
| 26 Jul 2018 | CNY | 12.2819 | 12.7804 | 12.2819 | 12.4784 | 12.4784 | +0.259 (+2.12%) | 166,288,030 |
| 25 Jul 2018 | CNY | 12.4161 | 12.4305 | 12.1524 | 12.2196 | 12.2196 | -0.225 (-1.81%) | 93,222,359 |
| 24 Jul 2018 | CNY | 12.3154 | 12.5839 | 12.162 | 12.4449 | 12.4449 | +0.187 (+1.53%) | 127,528,817 |
| 23 Jul 2018 | CNY | 12.0422 | 12.3106 | 11.9271 | 12.2579 | 12.2579 | +0.235 (+1.95%) | 94,976,193 |
| 20 Jul 2018 | CNY | 11.8025 | 12.0326 | 11.7929 | 12.023 | 12.023 | +0.221 (+1.87%) | 75,384,694 |
| 19 Jul 2018 | CNY | 11.8696 | 12.023 | 11.7546 | 11.8025 | 11.8025 | -0.149 (-1.24%) | 70,121,747 |
| 18 Jul 2018 | CNY | 12.0086 | 12.3442 | 11.9415 | 11.9511 | 11.9511 | -0.058 (-0.48%) | 112,897,465 |
| 17 Jul 2018 | CNY | 12.0374 | 12.1477 | 11.7785 | 12.0086 | 12.0086 | -0.072 (-0.60%) | 92,222,489 |
