| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 11.16 | 11.16 | 10.81 | 10.97 | 10.97 | -0.26 (-2.32%) | 503,880 |
| 31 Aug 2018 | CNY | 11.11 | 11.42 | 10.93 | 11.23 | 11.23 | -0.15 (-1.32%) | 752,303 |
| 30 Aug 2018 | CNY | 11.7 | 11.7 | 11.36 | 11.38 | 11.38 | -0.27 (-2.32%) | 365,414 |
| 29 Aug 2018 | CNY | 11.52 | 11.71 | 11.52 | 11.65 | 11.65 | +0.13 (+1.13%) | 578,380 |
| 28 Aug 2018 | CNY | 11.53 | 11.59 | 11.45 | 11.52 | 11.52 | -0.01 (-0.09%) | 377,531 |
| 27 Aug 2018 | CNY | 11.33 | 11.59 | 11.33 | 11.53 | 11.53 | +0.08 (+0.70%) | 351,060 |
| 24 Aug 2018 | CNY | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -0.08 (-0.69%) | 229,800 |
| 23 Aug 2018 | CNY | 11.25 | 11.54 | 11.25 | 11.53 | 11.53 | +0.03 (+0.26%) | 405,870 |
| 22 Aug 2018 | CNY | 11.42 | 11.59 | 11.07 | 11.5 | 11.5 | +0.01 (+0.09%) | 520,011 |
| 21 Aug 2018 | CNY | 11.34 | 11.56 | 11.16 | 11.49 | 11.49 | -0.17 (-1.46%) | 561,523 |
| 20 Aug 2018 | CNY | 11.53 | 11.99 | 10.55 | 11.66 | 11.66 | +0.13 (+1.13%) | 1,641,354 |
| 17 Aug 2018 | CNY | 11.63 | 11.77 | 11.5 | 11.53 | 11.53 | -0.1 (-0.86%) | 316,880 |
| 16 Aug 2018 | CNY | 11.74 | 11.82 | 11.62 | 11.63 | 11.63 | -0.14 (-1.19%) | 340,760 |
| 15 Aug 2018 | CNY | 11.94 | 11.99 | 11.76 | 11.77 | 11.77 | -0.05 (-0.42%) | 469,760 |
| 14 Aug 2018 | CNY | 11.87 | 11.98 | 11.77 | 11.82 | 11.82 | -0.02 (-0.17%) | 267,220 |
| 13 Aug 2018 | CNY | 11.85 | 11.86 | 11.68 | 11.84 | 11.84 | -0.09 (-0.75%) | 689,600 |
| 10 Aug 2018 | CNY | 11.4 | 12.11 | 11.4 | 11.93 | 11.93 | +0.07 (+0.59%) | 1,496,860 |
| 9 Aug 2018 | CNY | 11.8 | 12.03 | 11.69 | 11.86 | 11.86 | +0.07 (+0.59%) | 804,060 |
| 8 Aug 2018 | CNY | 11.81 | 11.96 | 11.7 | 11.79 | 11.79 | -0.21 (-1.75%) | 611,180 |
| 7 Aug 2018 | CNY | 11.61 | 12.02 | 11.4 | 12 | 12 | +0.11 (+0.93%) | 953,880 |
| 6 Aug 2018 | CNY | 11.68 | 12.4 | 11.05 | 11.89 | 11.89 | +0.2 (+1.71%) | 1,144,540 |
| 3 Aug 2018 | CNY | 12.04 | 12.07 | 11.62 | 11.69 | 11.69 | -0.73 (-5.88%) | 1,838,580 |
| 2 Aug 2018 | CNY | 13.11 | 13.62 | 12.04 | 12.42 | 12.42 | -0.07 (-0.56%) | 2,609,901 |
| 1 Aug 2018 | CNY | 12.37 | 12.57 | 12.25 | 12.49 | 12.49 | +0.17 (+1.38%) | 634,261 |
| 31 Jul 2018 | CNY | 12.25 | 12.37 | 12.22 | 12.32 | 12.32 | 0.0 (0.0%) | 459,003 |
| 30 Jul 2018 | CNY | 12.53 | 12.53 | 12.31 | 12.32 | 12.32 | -0.22 (-1.75%) | 428,370 |
| 27 Jul 2018 | CNY | 12.64 | 12.71 | 12.53 | 12.54 | 12.54 | +0.01 (+0.08%) | 616,360 |
| 26 Jul 2018 | CNY | 12.46 | 12.75 | 12.44 | 12.53 | 12.53 | -0.07 (-0.56%) | 665,223 |
| 25 Jul 2018 | CNY | 12.61 | 12.76 | 12.39 | 12.6 | 12.6 | 0.0 (0.0%) | 1,118,969 |
| 24 Jul 2018 | CNY | 12.61 | 12.68 | 12.41 | 12.6 | 12.6 | +0.14 (+1.12%) | 1,003,601 |
