| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 11.6439 | 12.7142 | 11.6439 | 12.1945 | 12.1945 | +0.18 (+1.50%) | 35,337,589 |
| 22 Aug 2018 | CNY | 10.9236 | 12.0144 | 10.8258 | 12.0144 | 12.0144 | +1.091 (+9.99%) | 28,962,361 |
| 21 Aug 2018 | CNY | 10.7538 | 11.0368 | 10.6509 | 10.9236 | 10.9236 | +0.149 (+1.38%) | 9,289,263 |
| 20 Aug 2018 | CNY | 10.7744 | 10.9339 | 10.3679 | 10.7744 | 10.7744 | +0.005 (+0.05%) | 9,786,416 |
| 17 Aug 2018 | CNY | 11.3249 | 11.4484 | 10.6097 | 10.7692 | 10.7692 | -0.479 (-4.26%) | 10,477,350 |
| 16 Aug 2018 | CNY | 11.3815 | 11.6491 | 11.1037 | 11.2478 | 11.2478 | -0.324 (-2.80%) | 8,575,732 |
| 15 Aug 2018 | CNY | 11.9887 | 12.0864 | 11.5256 | 11.5719 | 11.5719 | -0.514 (-4.26%) | 11,973,955 |
| 14 Aug 2018 | CNY | 11.9835 | 12.2717 | 11.8652 | 12.0864 | 12.0864 | +0.098 (+0.81%) | 11,644,907 |
| 13 Aug 2018 | CNY | 11.9115 | 12.1328 | 11.7314 | 11.9887 | 11.9887 | -0.16 (-1.31%) | 10,964,142 |
| 10 Aug 2018 | CNY | 11.9115 | 12.4466 | 11.9115 | 12.1482 | 12.1482 | +0.139 (+1.16%) | 18,302,026 |
| 9 Aug 2018 | CNY | 11.68 | 12.1688 | 11.6337 | 12.0093 | 12.0093 | +0.046 (+0.39%) | 17,490,399 |
| 8 Aug 2018 | CNY | 11.4073 | 12.3283 | 11.2735 | 11.963 | 11.963 | +0.473 (+4.12%) | 22,276,737 |
| 7 Aug 2018 | CNY | 11.2941 | 11.6079 | 10.9905 | 11.4896 | 11.4896 | +0.103 (+0.90%) | 13,902,562 |
| 6 Aug 2018 | CNY | 11.824 | 11.9887 | 11.114 | 11.3867 | 11.3867 | -0.324 (-2.77%) | 14,569,914 |
| 3 Aug 2018 | CNY | 11.9887 | 12.3231 | 11.5771 | 11.7108 | 11.7108 | -0.479 (-3.93%) | 13,219,203 |
| 2 Aug 2018 | CNY | 12.0041 | 12.2923 | 11.0882 | 12.1894 | 12.1894 | +0.19 (+1.59%) | 19,847,723 |
| 1 Aug 2018 | CNY | 12.9663 | 13.0435 | 11.8035 | 11.999 | 11.999 | -0.962 (-7.42%) | 22,031,819 |
| 31 Jul 2018 | CNY | 12.7245 | 13.1104 | 12.7245 | 12.9612 | 12.9612 | +0.237 (+1.86%) | 13,293,714 |
| 30 Jul 2018 | CNY | 12.5547 | 13.0795 | 12.5032 | 12.7245 | 12.7245 | -0.262 (-2.02%) | 16,435,538 |
| 27 Jul 2018 | CNY | 13.7227 | 13.7227 | 12.4415 | 12.9869 | 12.9869 | -0.839 (-6.07%) | 27,619,690 |
| 26 Jul 2018 | CNY | 15.1685 | 15.4361 | 13.805 | 13.8256 | 13.8256 | -1.513 (-9.86%) | 25,572,571 |
| 25 Jul 2018 | CNY | 14.8495 | 15.5338 | 14.5717 | 15.3383 | 15.3383 | +0.633 (+4.30%) | 33,504,688 |
| 24 Jul 2018 | CNY | 14.4636 | 14.7466 | 14.4636 | 14.7054 | 14.7054 | +0.082 (+0.56%) | 13,798,230 |
| 23 Jul 2018 | CNY | 14.7157 | 14.8135 | 14.4121 | 14.6231 | 14.6231 | 0.0 (0.0%) | 14,680,658 |
| 20 Jul 2018 | CNY | 14.6128 | 14.8598 | 14.2732 | 14.6231 | 14.6231 | -0.113 (-0.77%) | 15,583,293 |
| 19 Jul 2018 | CNY | 15.0965 | 15.539 | 14.6643 | 14.7363 | 14.7363 | -0.551 (-3.60%) | 29,077,962 |
| 18 Jul 2018 | CNY | 14.5511 | 15.3332 | 14.124 | 15.2869 | 15.2869 | +0.746 (+5.13%) | 33,215,548 |
| 17 Jul 2018 | CNY | 14.7466 | 14.9112 | 14.407 | 14.5408 | 14.5408 | -0.129 (-0.88%) | 14,086,589 |
| 16 Jul 2018 | CNY | 14.4482 | 14.9215 | 14.3041 | 14.6694 | 14.6694 | -0.031 (-0.21%) | 17,096,864 |
| 13 Jul 2018 | CNY | 15.0656 | 15.2045 | 14.6797 | 14.7003 | 14.7003 | -0.607 (-3.97%) | 24,871,822 |
