| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 10.75 | 10.83 | 10.49 | 10.66 | 10.66 | -0.06 (-0.56%) | 3,699,100 |
| 30 Aug 2018 | CNY | 10.48 | 10.79 | 10.41 | 10.72 | 10.72 | +0.24 (+2.29%) | 5,267,192 |
| 29 Aug 2018 | CNY | 10.36 | 10.48 | 10.25 | 10.48 | 10.48 | +0.11 (+1.06%) | 2,353,500 |
| 28 Aug 2018 | CNY | 10.35 | 10.42 | 10.26 | 10.37 | 10.37 | +0.02 (+0.19%) | 1,532,402 |
| 27 Aug 2018 | CNY | 10.26 | 10.43 | 10.2 | 10.35 | 10.35 | -0.01 (-0.10%) | 2,835,200 |
| 24 Aug 2018 | CNY | 10.27 | 10.39 | 10.19 | 10.36 | 10.36 | +0.04 (+0.39%) | 2,175,492 |
| 23 Aug 2018 | CNY | 10.32 | 10.42 | 10.22 | 10.32 | 10.32 | -0.07 (-0.67%) | 2,697,300 |
| 22 Aug 2018 | CNY | 10.1 | 10.42 | 10.02 | 10.39 | 10.39 | +0.23 (+2.26%) | 2,647,355 |
| 21 Aug 2018 | CNY | 10.29 | 10.37 | 10.08 | 10.16 | 10.16 | -0.12 (-1.17%) | 3,180,110 |
| 20 Aug 2018 | CNY | 9.9 | 10.32 | 9.89 | 10.28 | 10.28 | +0.35 (+3.52%) | 3,526,810 |
| 17 Aug 2018 | CNY | 9.84 | 9.99 | 9.82 | 9.93 | 9.93 | +0.06 (+0.61%) | 1,567,160 |
| 16 Aug 2018 | CNY | 9.66 | 9.88 | 9.6 | 9.87 | 9.87 | +0.12 (+1.23%) | 1,450,602 |
| 15 Aug 2018 | CNY | 9.67 | 9.84 | 9.62 | 9.75 | 9.75 | +0.02 (+0.21%) | 1,137,302 |
| 14 Aug 2018 | CNY | 9.96 | 9.96 | 9.66 | 9.73 | 9.73 | -0.16 (-1.62%) | 1,239,612 |
| 13 Aug 2018 | CNY | 9.83 | 9.99 | 9.83 | 9.89 | 9.89 | -0.04 (-0.40%) | 1,221,400 |
| 10 Aug 2018 | CNY | 9.81 | 10.1 | 9.81 | 9.93 | 9.93 | 0.0 (0.0%) | 4,001,400 |
| 9 Aug 2018 | CNY | 9.61 | 9.97 | 9.51 | 9.93 | 9.93 | +0.3 (+3.12%) | 3,609,100 |
| 8 Aug 2018 | CNY | 9.7 | 9.78 | 9.61 | 9.63 | 9.63 | -0.04 (-0.41%) | 1,449,800 |
| 7 Aug 2018 | CNY | 9.68 | 9.7 | 9.47 | 9.67 | 9.67 | +0.07 (+0.73%) | 1,278,500 |
| 6 Aug 2018 | CNY | 9.48 | 9.74 | 9.39 | 9.6 | 9.6 | +0.13 (+1.37%) | 1,331,302 |
| 3 Aug 2018 | CNY | 9.39 | 9.6 | 9.35 | 9.47 | 9.47 | +0.08 (+0.85%) | 1,020,500 |
| 2 Aug 2018 | CNY | 9.54 | 9.65 | 9.34 | 9.39 | 9.39 | -0.16 (-1.68%) | 1,738,300 |
| 1 Aug 2018 | CNY | 9.76 | 9.76 | 9.53 | 9.55 | 9.55 | -0.19 (-1.95%) | 1,156,700 |
| 31 Jul 2018 | CNY | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | +0.03 (+0.31%) | 1,052,450 |
| 30 Jul 2018 | CNY | 9.72 | 9.81 | 9.64 | 9.71 | 9.71 | -0.01 (-0.10%) | 3,332,300 |
| 27 Jul 2018 | CNY | 10.02 | 10.02 | 9.65 | 9.72 | 9.72 | -0.08 (-0.82%) | 3,128,700 |
| 26 Jul 2018 | CNY | 9.53 | 9.85 | 9.43 | 9.8 | 9.8 | +0.29 (+3.05%) | 4,866,100 |
| 25 Jul 2018 | CNY | 9.31 | 9.52 | 9.25 | 9.51 | 9.51 | +0.23 (+2.48%) | 2,625,050 |
| 24 Jul 2018 | CNY | 9.18 | 9.38 | 9.18 | 9.28 | 9.28 | +0.08 (+0.87%) | 2,104,492 |
| 23 Jul 2018 | CNY | 9.36 | 9.36 | 9.17 | 9.2 | 9.2 | -0.27 (-2.85%) | 3,891,600 |
