| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 10.1429 | 10.25 | 10.0643 | 10.2 | 10.2 | -0.029 (-0.28%) | 1,250,760 |
| 23 Aug 2018 | CNY | 10.1786 | 10.3071 | 10.1143 | 10.2286 | 10.2286 | +0.05 (+0.49%) | 910,840 |
| 22 Aug 2018 | CNY | 10.3929 | 10.4857 | 10.1786 | 10.1786 | 10.1786 | -0.236 (-2.26%) | 1,098,860 |
| 21 Aug 2018 | CNY | 10.4 | 10.4929 | 10.15 | 10.4143 | 10.4143 | -0.079 (-0.75%) | 1,414,770 |
| 20 Aug 2018 | CNY | 10.6786 | 10.6786 | 10.0571 | 10.4929 | 10.4929 | -0.221 (-2.07%) | 1,636,600 |
| 17 Aug 2018 | CNY | 11.1357 | 11.2643 | 10.7071 | 10.7143 | 10.7143 | -0.479 (-4.28%) | 2,362,220 |
| 16 Aug 2018 | CNY | 11.0357 | 11.2857 | 10.8786 | 11.1929 | 11.1929 | +0.314 (+2.89%) | 2,747,574 |
| 15 Aug 2018 | CNY | 11.1071 | 11.1571 | 10.8571 | 10.8786 | 10.8786 | -0.221 (-1.99%) | 1,376,900 |
| 14 Aug 2018 | CNY | 11.0857 | 11.15 | 11 | 11.1 | 11.1 | -0.029 (-0.26%) | 1,160,324 |
| 13 Aug 2018 | CNY | 11.0643 | 11.1786 | 10.8214 | 11.1286 | 11.1286 | -0.021 (-0.19%) | 1,337,984 |
| 10 Aug 2018 | CNY | 11.1 | 11.1786 | 10.9643 | 11.15 | 11.15 | +0.064 (+0.58%) | 1,201,620 |
| 9 Aug 2018 | CNY | 10.9 | 11.1429 | 10.7714 | 11.0857 | 11.0857 | +0.221 (+2.04%) | 1,431,080 |
| 8 Aug 2018 | CNY | 11.1929 | 11.1929 | 10.8571 | 10.8643 | 10.8643 | -0.336 (-3.00%) | 1,110,760 |
| 7 Aug 2018 | CNY | 10.9429 | 11.2286 | 10.8286 | 11.2 | 11.2 | +0.279 (+2.55%) | 1,267,000 |
| 6 Aug 2018 | CNY | 11.1429 | 11.3929 | 10.8857 | 10.9214 | 10.9214 | -0.121 (-1.10%) | 1,412,604 |
| 3 Aug 2018 | CNY | 11.2857 | 11.4214 | 11.0214 | 11.0429 | 11.0429 | -0.243 (-2.15%) | 1,436,400 |
| 2 Aug 2018 | CNY | 11.8643 | 11.9429 | 11.0571 | 11.2857 | 11.2857 | -0.721 (-6.01%) | 3,046,582 |
| 1 Aug 2018 | CNY | 12.3714 | 12.3929 | 11.9643 | 12.0071 | 12.0071 | -0.421 (-3.39%) | 3,559,434 |
| 31 Jul 2018 | CNY | 11.8643 | 12.5 | 11.8 | 12.4286 | 12.4286 | +0.55 (+4.63%) | 4,964,288 |
| 30 Jul 2018 | CNY | 11.9357 | 12.0857 | 11.7714 | 11.8786 | 11.8786 | -0.143 (-1.19%) | 1,603,844 |
| 27 Jul 2018 | CNY | 12.1571 | 12.2143 | 11.7929 | 12.0214 | 12.0214 | -0.329 (-2.66%) | 2,452,161 |
| 26 Jul 2018 | CNY | 12.2786 | 12.4929 | 12.1071 | 12.35 | 12.35 | +0.121 (+0.99%) | 3,375,407 |
| 25 Jul 2018 | CNY | 12.3286 | 12.55 | 12.2071 | 12.2286 | 12.2286 | -0.1 (-0.81%) | 3,345,245 |
| 24 Jul 2018 | CNY | 12.05 | 12.4071 | 11.9429 | 12.3286 | 12.3286 | +0.229 (+1.89%) | 3,512,110 |
| 23 Jul 2018 | CNY | 11.9571 | 12.1357 | 11.7143 | 12.1 | 12.1 | +0.093 (+0.77%) | 2,021,671 |
| 20 Jul 2018 | CNY | 11.8429 | 12.2714 | 11.5 | 12.0071 | 12.0071 | +0.171 (+1.45%) | 2,196,950 |
| 19 Jul 2018 | CNY | 11.9357 | 12.2071 | 11.7857 | 11.8357 | 11.8357 | -0.129 (-1.07%) | 1,659,841 |
| 18 Jul 2018 | CNY | 12.0714 | 12.2857 | 11.9571 | 11.9643 | 11.9643 | -0.121 (-1.00%) | 1,998,725 |
| 17 Jul 2018 | CNY | 12 | 12.1071 | 11.8571 | 12.0857 | 12.0857 | +0.071 (+0.59%) | 1,573,048 |
| 16 Jul 2018 | CNY | 11.9857 | 12.1214 | 11.9 | 12.0143 | 12.0143 | -0.079 (-0.65%) | 1,471,204 |
