| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | CNY | 11.4286 | 11.6429 | 11.3071 | 11.6214 | 11.6214 | +0.107 (+0.93%) | 872,659 |
| 9 Aug 2018 | CNY | 11.1429 | 11.6143 | 11.1143 | 11.5143 | 11.5143 | +0.371 (+3.33%) | 1,133,412 |
| 8 Aug 2018 | CNY | 11.2786 | 11.4286 | 11.0857 | 11.1429 | 11.1429 | -0.186 (-1.64%) | 630,792 |
| 7 Aug 2018 | CNY | 11 | 11.35 | 11 | 11.3286 | 11.3286 | +0.293 (+2.65%) | 844,495 |
| 6 Aug 2018 | CNY | 11.4071 | 11.4071 | 11.0214 | 11.0357 | 11.0357 | -0.179 (-1.59%) | 722,024 |
| 3 Aug 2018 | CNY | 11.4286 | 11.6286 | 11.2 | 11.2143 | 11.2143 | -0.207 (-1.81%) | 656,684 |
| 2 Aug 2018 | CNY | 11.7071 | 11.7286 | 11.2071 | 11.4214 | 11.4214 | -0.457 (-3.85%) | 1,868,993 |
| 1 Aug 2018 | CNY | 12.1643 | 12.3929 | 11.7929 | 11.8786 | 11.8786 | -0.314 (-2.58%) | 1,524,390 |
| 31 Jul 2018 | CNY | 12.2214 | 12.3714 | 12.1429 | 12.1929 | 12.1929 | +0.029 (+0.24%) | 1,330,945 |
| 30 Jul 2018 | CNY | 12.3571 | 12.4571 | 12.0143 | 12.1643 | 12.1643 | -0.164 (-1.33%) | 1,398,413 |
| 27 Jul 2018 | CNY | 12.45 | 12.5 | 12.1786 | 12.3286 | 12.3286 | -0.178 (-1.43%) | 1,618,633 |
| 26 Jul 2018 | CNY | 12.7214 | 12.8071 | 12.4357 | 12.5071 | 12.5071 | -0.364 (-2.83%) | 2,520,579 |
| 25 Jul 2018 | CNY | 12.9857 | 13.5 | 12.6857 | 12.8714 | 12.8714 | -0.1 (-0.77%) | 4,302,188 |
| 24 Jul 2018 | CNY | 12.9286 | 13.2143 | 12.7286 | 12.9714 | 12.9714 | -0.079 (-0.60%) | 3,704,961 |
| 23 Jul 2018 | CNY | 12.7786 | 13.5571 | 12.7786 | 13.05 | 13.05 | -0.693 (-5.04%) | 5,526,165 |
| 20 Jul 2018 | CNY | 14.1429 | 15.2 | 13.3571 | 13.7429 | 13.7429 | +1 (+7.85%) | 10,655,908 |
| 18 Jul 2018 | CNY | 12.0143 | 13.0357 | 12.0143 | 12.7429 | 12.7429 | +0.686 (+5.69%) | 4,146,781 |
| 17 Jul 2018 | CNY | 12.0357 | 12.1214 | 11.7571 | 12.0571 | 12.0571 | -0.093 (-0.76%) | 1,312,551 |
| 16 Jul 2018 | CNY | 11.7 | 12.8571 | 11.5357 | 12.15 | 12.15 | +0.457 (+3.91%) | 2,314,879 |
| 13 Jul 2018 | CNY | 11.5357 | 11.8714 | 11.4571 | 11.6929 | 11.6929 | +0.121 (+1.05%) | 1,244,756 |
| 12 Jul 2018 | CNY | 11.4143 | 11.6357 | 11.1643 | 11.5714 | 11.5714 | +0.414 (+3.71%) | 1,460,124 |
| 11 Jul 2018 | CNY | 11.5 | 11.5 | 11.0786 | 11.1571 | 11.1571 | -0.471 (-4.05%) | 1,142,499 |
| 10 Jul 2018 | CNY | 11.5214 | 11.7429 | 11.4429 | 11.6286 | 11.6286 | +0.121 (+1.06%) | 863,382 |
| 9 Jul 2018 | CNY | 11.1429 | 11.5143 | 11.1429 | 11.5071 | 11.5071 | +0.321 (+2.87%) | 836,130 |
| 6 Jul 2018 | CNY | 11.0429 | 11.3214 | 10.9 | 11.1857 | 11.1857 | +0.157 (+1.42%) | 805,352 |
| 5 Jul 2018 | CNY | 11.3714 | 11.3714 | 11.0214 | 11.0286 | 11.0286 | -0.343 (-3.01%) | 848,222 |
| 4 Jul 2018 | CNY | 11.6286 | 11.6786 | 11.2786 | 11.3714 | 11.3714 | -0.322 (-2.75%) | 940,716 |
| 3 Jul 2018 | CNY | 11.2929 | 11.7 | 11.2857 | 11.6929 | 11.6929 | +0.336 (+2.96%) | 942,316 |
| 2 Jul 2018 | CNY | 11.75 | 11.7571 | 11.15 | 11.3571 | 11.3571 | -0.314 (-2.69%) | 899,113 |
| 29 Jun 2018 | CNY | 11.1429 | 11.6786 | 11.1429 | 11.6714 | 11.6714 | +0.35 (+3.09%) | 1,112,347 |
