| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 11.8203 | 12.251 | 11.3792 | 11.8938 | 11.8938 | +0.073 (+0.62%) | 2,216,219 |
| 20 Aug 2018 | CNY | 11.2951 | 11.8343 | 11.2951 | 11.8203 | 11.8203 | +0.35 (+3.05%) | 1,658,194 |
| 17 Aug 2018 | CNY | 11.9394 | 12.0759 | 11.4457 | 11.4702 | 11.4702 | -0.329 (-2.79%) | 1,340,310 |
| 16 Aug 2018 | CNY | 11.8868 | 12.2405 | 11.5157 | 11.7993 | 11.7993 | -0.242 (-2.01%) | 1,347,964 |
| 15 Aug 2018 | CNY | 12.3525 | 12.3525 | 11.8973 | 12.0409 | 12.0409 | -0.172 (-1.41%) | 1,354,876 |
| 14 Aug 2018 | CNY | 12.4295 | 12.4295 | 12.0969 | 12.2125 | 12.2125 | -0.217 (-1.75%) | 1,642,086 |
| 13 Aug 2018 | CNY | 12.258 | 12.4996 | 12.0724 | 12.4295 | 12.4295 | -0.011 (-0.08%) | 2,197,491 |
| 10 Aug 2018 | CNY | 12.3245 | 12.4646 | 12.2545 | 12.44 | 12.44 | +0.004 (+0.03%) | 2,386,317 |
| 9 Aug 2018 | CNY | 11.7538 | 12.6011 | 11.7538 | 12.4365 | 12.4365 | +0.616 (+5.21%) | 4,274,427 |
| 8 Aug 2018 | CNY | 11.8308 | 12.4856 | 11.7538 | 11.8203 | 11.8203 | -0.035 (-0.30%) | 3,003,303 |
| 7 Aug 2018 | CNY | 11.3792 | 12.0619 | 11.2076 | 11.8553 | 11.8553 | +0.599 (+5.32%) | 2,311,558 |
| 6 Aug 2018 | CNY | 11.7118 | 11.7713 | 11.2041 | 11.2566 | 11.2566 | -0.473 (-4.03%) | 1,251,028 |
| 3 Aug 2018 | CNY | 11.9289 | 12.0689 | 11.5122 | 11.7293 | 11.7293 | -0.2 (-1.67%) | 1,076,461 |
| 2 Aug 2018 | CNY | 12.2195 | 12.37 | 11.5997 | 11.9289 | 11.9289 | -0.445 (-3.59%) | 2,151,443 |
| 1 Aug 2018 | CNY | 12.6431 | 12.7447 | 12.363 | 12.3735 | 12.3735 | -0.256 (-2.02%) | 1,822,306 |
| 31 Jul 2018 | CNY | 12.7797 | 12.9092 | 12.3595 | 12.6291 | 12.6291 | -0.193 (-1.50%) | 2,416,663 |
| 30 Jul 2018 | CNY | 13.3399 | 13.4694 | 12.6746 | 12.8217 | 12.8217 | -0.858 (-6.27%) | 3,370,812 |
| 27 Jul 2018 | CNY | 13.725 | 13.9316 | 13.585 | 13.6795 | 13.6795 | -0.038 (-0.28%) | 2,019,434 |
| 26 Jul 2018 | CNY | 14.2327 | 14.3062 | 13.6655 | 13.718 | 13.718 | -0.434 (-3.07%) | 3,824,774 |
| 25 Jul 2018 | CNY | 14.2152 | 14.4533 | 14.0646 | 14.1522 | 14.1522 | -0.063 (-0.44%) | 2,561,978 |
| 24 Jul 2018 | CNY | 14.0681 | 14.2642 | 14.0121 | 14.2152 | 14.2152 | +0.028 (+0.20%) | 2,259,860 |
| 23 Jul 2018 | CNY | 13.9421 | 14.4463 | 13.9176 | 14.1872 | 14.1872 | +0.105 (+0.75%) | 3,458,622 |
| 20 Jul 2018 | CNY | 13.8511 | 14.1802 | 13.7145 | 14.0821 | 14.0821 | +0.234 (+1.69%) | 2,352,626 |
| 19 Jul 2018 | CNY | 13.9876 | 14.2082 | 13.7565 | 13.8476 | 13.8476 | -0.284 (-2.01%) | 2,151,785 |
| 18 Jul 2018 | CNY | 14.5233 | 14.8279 | 14.1102 | 14.1312 | 14.1312 | -0.221 (-1.54%) | 3,909,563 |
| 17 Jul 2018 | CNY | 14.3412 | 14.4953 | 13.9491 | 14.3517 | 14.3517 | -0.063 (-0.44%) | 3,603,424 |
| 16 Jul 2018 | CNY | 14.0541 | 14.4218 | 13.9176 | 14.4148 | 14.4148 | +0.413 (+2.95%) | 5,093,874 |
| 13 Jul 2018 | CNY | 14.0086 | 14.1592 | 13.774 | 14.0016 | 14.0016 | -0.07 (-0.50%) | 3,071,792 |
| 12 Jul 2018 | CNY | 13.3259 | 14.1767 | 13.3259 | 14.0716 | 14.0716 | +0.746 (+5.60%) | 5,351,760 |
| 11 Jul 2018 | CNY | 13.5499 | 13.5499 | 13.0003 | 13.3259 | 13.3259 | -0.427 (-3.11%) | 3,391,198 |
