| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 10.4405 | 10.881 | 10.4405 | 10.7917 | 10.7917 | +0.197 (+1.85%) | 3,010,170 |
| 22 Aug 2018 | CNY | 10.8988 | 10.9881 | 10.5952 | 10.5952 | 10.5952 | -0.304 (-2.79%) | 2,538,975 |
| 21 Aug 2018 | CNY | 10.8988 | 10.9881 | 10.7143 | 10.8988 | 10.8988 | 0.0 (0.0%) | 2,911,665 |
| 20 Aug 2018 | CNY | 10.5476 | 10.9405 | 10.5298 | 10.8988 | 10.8988 | +0.137 (+1.27%) | 3,208,800 |
| 17 Aug 2018 | CNY | 11.3691 | 11.4762 | 10.4286 | 10.7619 | 10.7619 | -0.441 (-3.93%) | 4,742,579 |
| 16 Aug 2018 | CNY | 11.3393 | 11.5595 | 11.0714 | 11.2024 | 11.2024 | -0.441 (-3.78%) | 3,787,089 |
| 15 Aug 2018 | CNY | 11.9881 | 12.1607 | 11.6131 | 11.6429 | 11.6429 | -0.417 (-3.45%) | 2,994,035 |
| 14 Aug 2018 | CNY | 12.25 | 12.25 | 11.9941 | 12.0595 | 12.0595 | -0.208 (-1.70%) | 2,822,568 |
| 13 Aug 2018 | CNY | 11.9167 | 12.3274 | 11.7679 | 12.2679 | 12.2679 | +0.137 (+1.13%) | 3,535,728 |
| 10 Aug 2018 | CNY | 12.125 | 12.1905 | 11.8631 | 12.131 | 12.131 | +0.125 (+1.04%) | 4,109,372 |
| 9 Aug 2018 | CNY | 11.5952 | 12.1012 | 11.4881 | 12.006 | 12.006 | +0.197 (+1.66%) | 4,273,209 |
| 8 Aug 2018 | CNY | 12.1131 | 12.375 | 11.7857 | 11.8095 | 11.8095 | -0.185 (-1.54%) | 4,765,654 |
| 7 Aug 2018 | CNY | 11.6071 | 12.0536 | 11.5476 | 11.9941 | 11.9941 | +0.333 (+2.86%) | 3,924,982 |
| 6 Aug 2018 | CNY | 12.381 | 12.4464 | 11.3691 | 11.6607 | 11.6607 | -0.887 (-7.07%) | 4,657,128 |
| 3 Aug 2018 | CNY | 13.0952 | 13.2857 | 12.5179 | 12.5476 | 12.5476 | -0.643 (-4.87%) | 4,161,197 |
| 2 Aug 2018 | CNY | 13.7798 | 13.7917 | 12.5 | 13.1905 | 13.1905 | -0.679 (-4.89%) | 5,813,351 |
| 1 Aug 2018 | CNY | 13.5595 | 14.1964 | 13.3929 | 13.8691 | 13.8691 | +0.31 (+2.28%) | 5,515,156 |
| 31 Jul 2018 | CNY | 13.8095 | 14.0893 | 13.5119 | 13.5595 | 13.5595 | -0.405 (-2.90%) | 4,490,851 |
| 30 Jul 2018 | CNY | 14.375 | 14.5 | 13.7619 | 13.9643 | 13.9643 | -0.488 (-3.38%) | 5,342,559 |
| 27 Jul 2018 | CNY | 13.8274 | 14.5179 | 13.7619 | 14.4524 | 14.4524 | +0.333 (+2.36%) | 6,919,348 |
| 26 Jul 2018 | CNY | 15.006 | 15.0952 | 14.1071 | 14.1191 | 14.1191 | -0.994 (-6.58%) | 9,796,975 |
| 25 Jul 2018 | CNY | 14.7321 | 15.1429 | 14.4345 | 15.1131 | 15.1131 | +0.387 (+2.63%) | 10,861,119 |
| 24 Jul 2018 | CNY | 14.8214 | 14.8452 | 14.1667 | 14.7262 | 14.7262 | -0.083 (-0.56%) | 8,483,217 |
| 23 Jul 2018 | CNY | 14.7619 | 14.8571 | 14.4643 | 14.8095 | 14.8095 | -0.155 (-1.03%) | 6,584,256 |
| 20 Jul 2018 | CNY | 14.4048 | 14.9881 | 14.1071 | 14.9643 | 14.9643 | +0.458 (+3.16%) | 9,550,511 |
| 19 Jul 2018 | CNY | 15.2083 | 15.3452 | 14.0476 | 14.506 | 14.506 | -0.661 (-4.36%) | 11,661,993 |
| 18 Jul 2018 | CNY | 15.4464 | 15.5655 | 15.131 | 15.1667 | 15.1667 | -0.476 (-3.04%) | 8,151,311 |
| 17 Jul 2018 | CNY | 15.3571 | 15.7024 | 14.9464 | 15.6429 | 15.6429 | +0.006 (+0.04%) | 10,994,371 |
| 16 Jul 2018 | CNY | 15.6786 | 16.1905 | 15.1786 | 15.6369 | 15.6369 | +0.184 (+1.19%) | 13,532,499 |
| 13 Jul 2018 | CNY | 15.4286 | 15.7619 | 15.2262 | 15.4524 | 15.4524 | -0.316 (-2.00%) | 16,894,918 |
