| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 10.01 | 10.23 | 9.99 | 10.15 | 10.15 | +0.08 (+0.79%) | 1,130,858 |
| 3 Sep 2018 | CNY | 10.32 | 10.32 | 9.95 | 10.07 | 10.07 | -0.25 (-2.42%) | 1,310,260 |
| 31 Aug 2018 | CNY | 10.5 | 10.59 | 10.3 | 10.32 | 10.32 | -0.19 (-1.81%) | 1,067,726 |
| 30 Aug 2018 | CNY | 11.03 | 11.03 | 10.5 | 10.51 | 10.51 | -0.49 (-4.45%) | 1,506,181 |
| 29 Aug 2018 | CNY | 11.03 | 11.05 | 10.94 | 11 | 11 | -0.06 (-0.54%) | 645,117 |
| 28 Aug 2018 | CNY | 11.15 | 11.15 | 10.97 | 11.06 | 11.06 | +0.07 (+0.64%) | 949,816 |
| 27 Aug 2018 | CNY | 10.84 | 11.06 | 10.82 | 10.99 | 10.99 | +0.09 (+0.83%) | 1,350,167 |
| 24 Aug 2018 | CNY | 10.98 | 10.99 | 10.8 | 10.9 | 10.9 | -0.02 (-0.18%) | 859,700 |
| 23 Aug 2018 | CNY | 10.96 | 11.09 | 10.92 | 10.92 | 10.92 | -0.04 (-0.36%) | 806,100 |
| 22 Aug 2018 | CNY | 11.18 | 11.21 | 10.95 | 10.96 | 10.96 | -0.22 (-1.97%) | 814,300 |
| 21 Aug 2018 | CNY | 11.21 | 11.29 | 11.04 | 11.18 | 11.18 | +0.03 (+0.27%) | 909,900 |
| 20 Aug 2018 | CNY | 11.09 | 11.37 | 10.85 | 11.15 | 11.15 | -0.13 (-1.15%) | 1,604,938 |
| 17 Aug 2018 | CNY | 11.56 | 11.77 | 11.19 | 11.28 | 11.28 | -0.11 (-0.97%) | 1,545,500 |
| 16 Aug 2018 | CNY | 11.23 | 11.89 | 11.06 | 11.39 | 11.39 | -0.01 (-0.09%) | 2,178,100 |
| 15 Aug 2018 | CNY | 11.67 | 11.79 | 11.39 | 11.4 | 11.4 | -0.55 (-4.60%) | 2,404,145 |
| 14 Aug 2018 | CNY | 12.2 | 12.58 | 11.94 | 11.95 | 11.95 | -0.02 (-0.17%) | 3,971,243 |
| 13 Aug 2018 | CNY | 11.63 | 12.13 | 11.56 | 11.97 | 11.97 | +0.15 (+1.27%) | 3,091,245 |
| 10 Aug 2018 | CNY | 11.55 | 11.94 | 11.45 | 11.82 | 11.82 | +0.36 (+3.14%) | 2,661,400 |
| 9 Aug 2018 | CNY | 11.32 | 11.57 | 11.23 | 11.46 | 11.46 | +0.15 (+1.33%) | 1,762,400 |
| 8 Aug 2018 | CNY | 11.62 | 11.62 | 11.2 | 11.31 | 11.31 | -0.33 (-2.84%) | 1,040,900 |
| 7 Aug 2018 | CNY | 11.33 | 11.68 | 11.03 | 11.64 | 11.64 | +0.23 (+2.02%) | 1,855,400 |
| 6 Aug 2018 | CNY | 11.37 | 11.76 | 11.27 | 11.41 | 11.41 | +0.05 (+0.44%) | 1,375,101 |
| 3 Aug 2018 | CNY | 11.39 | 11.78 | 11.25 | 11.36 | 11.36 | -0.05 (-0.44%) | 1,045,600 |
| 2 Aug 2018 | CNY | 11.62 | 11.69 | 10.96 | 11.41 | 11.41 | -0.29 (-2.48%) | 1,948,960 |
| 1 Aug 2018 | CNY | 11.95 | 12.17 | 11.68 | 11.7 | 11.7 | -0.4 (-3.31%) | 1,578,200 |
| 31 Jul 2018 | CNY | 11.6 | 12.17 | 11.6 | 12.1 | 12.1 | +0.4 (+3.42%) | 2,374,671 |
| 30 Jul 2018 | CNY | 12.07 | 12.15 | 11.61 | 11.7 | 11.7 | -0.37 (-3.07%) | 2,380,771 |
| 27 Jul 2018 | CNY | 12.17 | 12.21 | 12 | 12.07 | 12.07 | -0.08 (-0.66%) | 1,388,600 |
| 26 Jul 2018 | CNY | 12.38 | 12.42 | 12.1 | 12.15 | 12.15 | -0.25 (-2.02%) | 2,018,735 |
| 25 Jul 2018 | CNY | 12.42 | 12.51 | 12.31 | 12.4 | 12.4 | -0.09 (-0.72%) | 2,224,213 |
