| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 12.01 | 12.18 | 11.95 | 12 | 8.5714 | +0.06 (+0.50%) | 505,918 |
| 12 Sep 2018 | CNY | 11.98 | 12.13 | 11.88 | 11.94 | 8.5286 | -0.02 (-0.17%) | 525,880 |
| 11 Sep 2018 | CNY | 12.19 | 12.19 | 11.93 | 11.96 | 8.5429 | -0.14 (-1.16%) | 611,960 |
| 10 Sep 2018 | CNY | 12.23 | 12.32 | 12.06 | 12.1 | 8.6429 | -0.18 (-1.47%) | 393,660 |
| 7 Sep 2018 | CNY | 12.21 | 12.5 | 12.21 | 12.28 | 8.7714 | 0.0 (0.0%) | 520,260 |
| 6 Sep 2018 | CNY | 12.3 | 12.58 | 12.13 | 12.28 | 8.7714 | -0.12 (-0.97%) | 418,020 |
| 5 Sep 2018 | CNY | 12.64 | 12.64 | 12.32 | 12.4 | 8.8571 | -0.18 (-1.43%) | 490,289 |
| 4 Sep 2018 | CNY | 12.48 | 12.66 | 12.24 | 12.58 | 8.9857 | +0.08 (+0.64%) | 498,149 |
| 3 Sep 2018 | CNY | 12.35 | 12.55 | 12 | 12.5 | 8.9286 | +0.1 (+0.81%) | 588,007 |
| 31 Aug 2018 | CNY | 12.64 | 12.67 | 12.39 | 12.4 | 8.8571 | -0.22 (-1.74%) | 574,420 |
| 30 Aug 2018 | CNY | 12.95 | 12.95 | 12.57 | 12.62 | 9.0143 | -0.23 (-1.79%) | 532,820 |
| 29 Aug 2018 | CNY | 13.1 | 13.15 | 12.7 | 12.85 | 9.1786 | -0.28 (-2.13%) | 964,780 |
| 28 Aug 2018 | CNY | 13.35 | 13.36 | 13.1 | 13.13 | 9.3786 | -0.07 (-0.53%) | 801,660 |
| 27 Aug 2018 | CNY | 12.75 | 14.01 | 12.71 | 13.2 | 9.4286 | +0.44 (+3.45%) | 1,406,740 |
| 24 Aug 2018 | CNY | 12.79 | 12.81 | 12.66 | 12.76 | 9.1143 | +0.08 (+0.63%) | 412,980 |
| 23 Aug 2018 | CNY | 12.68 | 12.82 | 12.58 | 12.68 | 9.0571 | 0.0 (0.0%) | 570,120 |
| 22 Aug 2018 | CNY | 12.89 | 12.89 | 12.53 | 12.68 | 9.0571 | -0.17 (-1.32%) | 403,580 |
| 21 Aug 2018 | CNY | 12.79 | 12.95 | 12.65 | 12.85 | 9.1786 | +0.11 (+0.86%) | 701,289 |
| 20 Aug 2018 | CNY | 12.3 | 12.88 | 12.3 | 12.74 | 9.1 | +0.27 (+2.17%) | 994,370 |
| 17 Aug 2018 | CNY | 12.91 | 13 | 12.46 | 12.47 | 8.9071 | -0.3 (-2.35%) | 965,660 |
| 16 Aug 2018 | CNY | 13 | 13.02 | 12.7 | 12.77 | 9.1214 | -0.37 (-2.82%) | 1,440,098 |
| 15 Aug 2018 | CNY | 13.81 | 13.85 | 13.06 | 13.14 | 9.3857 | -0.67 (-4.85%) | 1,886,120 |
| 14 Aug 2018 | CNY | 13.9 | 14.03 | 13.71 | 13.81 | 9.8643 | -0.09 (-0.65%) | 1,493,497 |
| 13 Aug 2018 | CNY | 13.7 | 13.96 | 13.58 | 13.9 | 9.9286 | -0.05 (-0.36%) | 1,603,374 |
| 10 Aug 2018 | CNY | 13.89 | 14.03 | 13.6 | 13.95 | 9.9643 | -0.09 (-0.64%) | 2,399,944 |
| 9 Aug 2018 | CNY | 13.86 | 14.29 | 13.68 | 14.04 | 10.0286 | +0.03 (+0.21%) | 3,192,558 |
| 8 Aug 2018 | CNY | 13.9 | 14.66 | 13.85 | 14.01 | 10.0071 | -0.5 (-3.45%) | 4,345,477 |
| 7 Aug 2018 | CNY | 13.46 | 15.08 | 13.03 | 14.51 | 10.3643 | +0.46 (+3.27%) | 7,242,467 |
| 6 Aug 2018 | CNY | 13.7 | 14.29 | 13.5 | 14.05 | 10.0357 | +1.06 (+8.16%) | 8,204,108 |
| 3 Aug 2018 | CNY | 12.88 | 13.28 | 12.88 | 12.99 | 9.2786 | -0.01 (-0.08%) | 507,258 |
