| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 11.45 | 11.46 | 11.34 | 11.4 | 11.4 | -0.02 (-0.18%) | 831,058 |
| 27 Aug 2018 | CNY | 11.36 | 11.5 | 11.3 | 11.42 | 11.42 | +0.06 (+0.53%) | 1,135,701 |
| 24 Aug 2018 | CNY | 11.35 | 11.43 | 11.29 | 11.36 | 11.36 | 0.0 (0.0%) | 592,200 |
| 23 Aug 2018 | CNY | 11.4 | 11.45 | 11.3 | 11.36 | 11.36 | -0.04 (-0.35%) | 918,800 |
| 22 Aug 2018 | CNY | 11.42 | 11.52 | 11.31 | 11.4 | 11.4 | -0.03 (-0.26%) | 685,401 |
| 21 Aug 2018 | CNY | 11.4 | 11.62 | 11.14 | 11.43 | 11.43 | 0.0 (0.0%) | 1,351,139 |
| 20 Aug 2018 | CNY | 12.7 | 12.85 | 11.43 | 11.43 | 11.43 | -1.27 (-10%) | 3,496,510 |
| 17 Aug 2018 | CNY | 12.78 | 13.03 | 12.62 | 12.7 | 12.7 | -0.06 (-0.47%) | 649,400 |
| 16 Aug 2018 | CNY | 13 | 13.37 | 12.6 | 12.76 | 12.76 | -0.5 (-3.77%) | 1,699,400 |
| 15 Aug 2018 | CNY | 13.32 | 13.95 | 13.25 | 13.26 | 13.26 | -0.06 (-0.45%) | 773,010 |
| 14 Aug 2018 | CNY | 13.3 | 13.38 | 13.11 | 13.32 | 13.32 | +0.03 (+0.23%) | 933,810 |
| 13 Aug 2018 | CNY | 13.42 | 13.45 | 13.05 | 13.29 | 13.29 | -0.2 (-1.48%) | 1,266,000 |
| 10 Aug 2018 | CNY | 13.46 | 13.65 | 13.39 | 13.49 | 13.49 | +0.01 (+0.07%) | 351,900 |
| 9 Aug 2018 | CNY | 13.44 | 13.7 | 13.29 | 13.48 | 13.48 | -0.09 (-0.66%) | 1,079,901 |
| 8 Aug 2018 | CNY | 13.8 | 13.81 | 12.5 | 13.57 | 13.57 | -0.22 (-1.60%) | 2,346,600 |
| 7 Aug 2018 | CNY | 13.75 | 13.81 | 13.6 | 13.79 | 13.79 | +0.04 (+0.29%) | 1,153,412 |
| 6 Aug 2018 | CNY | 13.95 | 13.99 | 13.67 | 13.75 | 13.75 | -0.28 (-2.00%) | 1,785,068 |
| 3 Aug 2018 | CNY | 13.6 | 14.16 | 13.4 | 14.03 | 14.03 | +0.42 (+3.09%) | 1,690,502 |
| 2 Aug 2018 | CNY | 13.47 | 13.82 | 13.07 | 13.61 | 13.61 | +0.05 (+0.37%) | 1,984,786 |
| 1 Aug 2018 | CNY | 13.43 | 13.95 | 13.36 | 13.56 | 13.56 | 0.0 (0.0%) | 1,895,058 |
| 31 Jul 2018 | CNY | 13.54 | 13.6 | 13.36 | 13.56 | 13.56 | +0.07 (+0.52%) | 1,057,647 |
| 30 Jul 2018 | CNY | 13.3 | 13.68 | 13.3 | 13.49 | 13.49 | -0.08 (-0.59%) | 843,600 |
| 27 Jul 2018 | CNY | 13.6 | 13.68 | 13.4 | 13.57 | 13.57 | +0.15 (+1.12%) | 1,166,781 |
| 26 Jul 2018 | CNY | 13.5 | 13.71 | 13.36 | 13.42 | 13.42 | -0.15 (-1.11%) | 1,402,100 |
| 25 Jul 2018 | CNY | 13.28 | 13.72 | 13.12 | 13.57 | 13.57 | +0.31 (+2.34%) | 1,485,356 |
| 24 Jul 2018 | CNY | 13.29 | 13.37 | 13.11 | 13.26 | 13.26 | +0.07 (+0.53%) | 1,122,055 |
| 23 Jul 2018 | CNY | 12.6 | 13.42 | 12.6 | 13.19 | 13.19 | +0.59 (+4.68%) | 1,885,594 |
| 20 Jul 2018 | CNY | 12.59 | 12.61 | 12.47 | 12.6 | 12.6 | +0.03 (+0.24%) | 771,721 |
| 19 Jul 2018 | CNY | 12.68 | 12.7 | 12.4 | 12.57 | 12.57 | -0.07 (-0.55%) | 898,533 |
| 18 Jul 2018 | CNY | 12.66 | 12.69 | 12.54 | 12.64 | 12.64 | +0.04 (+0.32%) | 793,600 |
