| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.18 | 10.64 | 10.17 | 10.5 | 10.5 | +0.37 (+3.65%) | 46,194,494 |
| 3 Sep 2018 | CNY | 9.87 | 10.28 | 9.87 | 10.13 | 10.13 | +0.28 (+2.84%) | 37,166,353 |
| 31 Aug 2018 | CNY | 9.86 | 10.06 | 9.82 | 9.85 | 9.85 | +0.02 (+0.20%) | 29,325,295 |
| 30 Aug 2018 | CNY | 9.84 | 10.02 | 9.72 | 9.83 | 9.83 | +0.02 (+0.20%) | 27,350,442 |
| 29 Aug 2018 | CNY | 9.78 | 9.91 | 9.72 | 9.81 | 9.81 | +0.01 (+0.10%) | 26,623,757 |
| 28 Aug 2018 | CNY | 9.64 | 9.92 | 9.51 | 9.8 | 9.8 | +0.42 (+4.48%) | 41,998,002 |
| 27 Aug 2018 | CNY | 9.23 | 9.44 | 9.23 | 9.38 | 9.38 | +0.19 (+2.07%) | 17,993,103 |
| 24 Aug 2018 | CNY | 9.23 | 9.28 | 9.17 | 9.19 | 9.19 | -0.11 (-1.18%) | 9,869,559 |
| 23 Aug 2018 | CNY | 9.35 | 9.4 | 9.22 | 9.3 | 9.3 | -0.12 (-1.27%) | 17,163,002 |
| 22 Aug 2018 | CNY | 9.2 | 9.42 | 9.12 | 9.42 | 9.42 | +0.19 (+2.06%) | 21,943,830 |
| 21 Aug 2018 | CNY | 9.2 | 9.28 | 9.12 | 9.23 | 9.23 | +0.02 (+0.22%) | 11,581,885 |
| 20 Aug 2018 | CNY | 9.05 | 9.24 | 8.98 | 9.21 | 9.21 | +0.15 (+1.66%) | 11,729,822 |
| 17 Aug 2018 | CNY | 9.3 | 9.34 | 9.01 | 9.06 | 9.06 | -0.17 (-1.84%) | 17,286,173 |
| 16 Aug 2018 | CNY | 9.44 | 9.49 | 9.19 | 9.23 | 9.23 | -0.33 (-3.45%) | 22,945,245 |
| 15 Aug 2018 | CNY | 9.8 | 9.8 | 9.52 | 9.56 | 9.56 | -0.31 (-3.14%) | 19,196,052 |
| 14 Aug 2018 | CNY | 9.66 | 9.95 | 9.53 | 9.87 | 9.87 | +0.2 (+2.07%) | 29,784,442 |
| 13 Aug 2018 | CNY | 9.58 | 9.75 | 9.58 | 9.67 | 9.67 | -0.12 (-1.23%) | 21,919,166 |
| 10 Aug 2018 | CNY | 9.66 | 10.08 | 9.59 | 9.79 | 9.79 | +0.13 (+1.35%) | 47,804,604 |
| 9 Aug 2018 | CNY | 9.46 | 9.75 | 9.39 | 9.66 | 9.66 | +0.07 (+0.73%) | 36,206,468 |
| 8 Aug 2018 | CNY | 9.19 | 9.65 | 9.15 | 9.59 | 9.59 | +0.33 (+3.56%) | 38,173,423 |
| 7 Aug 2018 | CNY | 9.05 | 9.3 | 9.01 | 9.26 | 9.26 | +0.22 (+2.43%) | 18,823,949 |
| 6 Aug 2018 | CNY | 9.03 | 9.36 | 8.95 | 9.04 | 9.04 | +0.03 (+0.33%) | 21,194,826 |
| 3 Aug 2018 | CNY | 9.12 | 9.32 | 8.97 | 9.01 | 9.01 | -0.2 (-2.17%) | 12,722,913 |
| 2 Aug 2018 | CNY | 9.23 | 9.36 | 8.88 | 9.21 | 9.21 | -0.04 (-0.43%) | 17,886,692 |
| 1 Aug 2018 | CNY | 9.44 | 9.45 | 9.2 | 9.25 | 9.25 | -0.2 (-2.12%) | 10,590,583 |
| 31 Jul 2018 | CNY | 9.31 | 9.46 | 9.25 | 9.45 | 9.45 | +0.14 (+1.50%) | 9,791,619 |
| 30 Jul 2018 | CNY | 9.4 | 9.46 | 9.27 | 9.31 | 9.31 | -0.09 (-0.96%) | 10,344,952 |
| 27 Jul 2018 | CNY | 9.51 | 9.53 | 9.35 | 9.4 | 9.4 | -0.14 (-1.47%) | 13,344,596 |
| 26 Jul 2018 | CNY | 9.63 | 9.67 | 9.48 | 9.54 | 9.54 | -0.11 (-1.14%) | 15,618,693 |
| 25 Jul 2018 | CNY | 9.6 | 9.69 | 9.55 | 9.65 | 9.65 | +0.02 (+0.21%) | 15,828,042 |
