| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 11 | 11.07 | 10.75 | 11.07 | 11.07 | +0.07 (+0.64%) | 679,000 |
| 31 Aug 2018 | CNY | 11.09 | 11.12 | 10.93 | 11 | 11 | -0.1 (-0.90%) | 615,840 |
| 30 Aug 2018 | CNY | 11.25 | 11.27 | 11.05 | 11.1 | 11.1 | -0.12 (-1.07%) | 607,300 |
| 29 Aug 2018 | CNY | 11.28 | 11.31 | 11.22 | 11.22 | 11.22 | -0.06 (-0.53%) | 342,200 |
| 28 Aug 2018 | CNY | 11.34 | 11.37 | 11.25 | 11.28 | 11.28 | -0.07 (-0.62%) | 243,000 |
| 27 Aug 2018 | CNY | 11.25 | 11.37 | 11.18 | 11.35 | 11.35 | +0.12 (+1.07%) | 530,951 |
| 24 Aug 2018 | CNY | 11.16 | 11.26 | 11.13 | 11.23 | 11.23 | 0.0 (0.0%) | 323,361 |
| 23 Aug 2018 | CNY | 11.01 | 11.24 | 10.99 | 11.23 | 11.23 | +0.22 (+2.00%) | 454,800 |
| 22 Aug 2018 | CNY | 11.25 | 11.25 | 11 | 11.01 | 11.01 | -0.18 (-1.61%) | 377,000 |
| 21 Aug 2018 | CNY | 11.15 | 11.28 | 11.1 | 11.19 | 11.19 | -0.02 (-0.18%) | 387,438 |
| 20 Aug 2018 | CNY | 11.11 | 11.23 | 11.02 | 11.21 | 11.21 | +0.12 (+1.08%) | 380,500 |
| 17 Aug 2018 | CNY | 11.29 | 11.38 | 11.01 | 11.09 | 11.09 | -0.09 (-0.81%) | 490,814 |
| 16 Aug 2018 | CNY | 11.11 | 11.25 | 11.05 | 11.18 | 11.18 | -0.01 (-0.09%) | 325,600 |
| 15 Aug 2018 | CNY | 11.36 | 11.36 | 11.16 | 11.19 | 11.19 | -0.13 (-1.15%) | 489,100 |
| 14 Aug 2018 | CNY | 11.34 | 11.38 | 11.28 | 11.32 | 11.32 | -0.02 (-0.18%) | 447,200 |
| 13 Aug 2018 | CNY | 11.23 | 11.37 | 11.21 | 11.34 | 11.34 | -0.04 (-0.35%) | 540,100 |
| 10 Aug 2018 | CNY | 11.32 | 11.39 | 11.31 | 11.38 | 11.38 | +0.02 (+0.18%) | 573,300 |
| 9 Aug 2018 | CNY | 11.2 | 11.48 | 11.15 | 11.36 | 11.36 | +0.18 (+1.61%) | 711,000 |
| 8 Aug 2018 | CNY | 11.23 | 11.34 | 11.15 | 11.18 | 11.18 | -0.17 (-1.50%) | 507,700 |
| 7 Aug 2018 | CNY | 11.12 | 11.37 | 11.08 | 11.35 | 11.35 | +0.21 (+1.89%) | 898,414 |
| 6 Aug 2018 | CNY | 11.09 | 11.28 | 10.98 | 11.14 | 11.14 | -0.02 (-0.18%) | 810,600 |
| 3 Aug 2018 | CNY | 11.43 | 11.43 | 11.01 | 11.16 | 11.16 | -0.29 (-2.53%) | 1,720,600 |
| 2 Aug 2018 | CNY | 11.9 | 11.9 | 11.32 | 11.45 | 11.45 | -0.68 (-5.61%) | 2,602,326 |
| 1 Aug 2018 | CNY | 12.69 | 13.31 | 12.11 | 12.13 | 12.13 | +0.03 (+0.25%) | 4,823,500 |
| 31 Jul 2018 | CNY | 11.58 | 12.15 | 11.58 | 12.1 | 12.1 | +0.36 (+3.07%) | 849,236 |
| 30 Jul 2018 | CNY | 12 | 12 | 11.66 | 11.74 | 11.74 | -0.12 (-1.01%) | 519,800 |
| 27 Jul 2018 | CNY | 11.9 | 12.04 | 11.83 | 11.86 | 11.86 | -0.11 (-0.92%) | 527,900 |
| 26 Jul 2018 | CNY | 12.01 | 12.14 | 11.96 | 11.97 | 11.97 | +0.02 (+0.17%) | 766,754 |
| 25 Jul 2018 | CNY | 12.17 | 12.17 | 11.9 | 11.95 | 11.95 | -0.12 (-0.99%) | 835,500 |
| 24 Jul 2018 | CNY | 11.96 | 12.09 | 11.81 | 12.07 | 12.07 | +0.13 (+1.09%) | 1,127,189 |
