| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 13.38 | 13.87 | 13.36 | 13.85 | 13.85 | +0.37 (+2.74%) | 6,597,545 |
| 3 Sep 2018 | CNY | 13.61 | 13.62 | 13.21 | 13.48 | 13.48 | -0.19 (-1.39%) | 5,323,790 |
| 31 Aug 2018 | CNY | 13.76 | 13.77 | 13.51 | 13.67 | 13.67 | -0.11 (-0.80%) | 5,031,894 |
| 30 Aug 2018 | CNY | 13.96 | 13.99 | 13.69 | 13.78 | 13.78 | -0.21 (-1.50%) | 4,475,672 |
| 29 Aug 2018 | CNY | 14.06 | 14.15 | 13.84 | 13.99 | 13.99 | -0.11 (-0.78%) | 5,213,339 |
| 28 Aug 2018 | CNY | 14.06 | 14.21 | 14.03 | 14.1 | 14.1 | +0.05 (+0.36%) | 7,121,501 |
| 27 Aug 2018 | CNY | 13.76 | 14.12 | 13.72 | 14.05 | 14.05 | +0.37 (+2.70%) | 8,112,133 |
| 24 Aug 2018 | CNY | 13.79 | 13.84 | 13.52 | 13.68 | 13.68 | -0.12 (-0.87%) | 5,927,805 |
| 23 Aug 2018 | CNY | 13.64 | 13.84 | 13.61 | 13.8 | 13.8 | +0.16 (+1.17%) | 6,155,854 |
| 22 Aug 2018 | CNY | 13.89 | 13.93 | 13.63 | 13.64 | 13.64 | -0.27 (-1.94%) | 5,844,585 |
| 21 Aug 2018 | CNY | 13.79 | 14.05 | 13.68 | 13.91 | 13.91 | +0.13 (+0.94%) | 9,045,674 |
| 20 Aug 2018 | CNY | 13.96 | 14.08 | 13.46 | 13.78 | 13.78 | -0.16 (-1.15%) | 10,575,914 |
| 17 Aug 2018 | CNY | 14.39 | 14.48 | 13.88 | 13.94 | 13.94 | -0.37 (-2.59%) | 6,981,793 |
| 16 Aug 2018 | CNY | 14.3 | 14.56 | 14 | 14.31 | 14.31 | -0.19 (-1.31%) | 9,594,561 |
| 15 Aug 2018 | CNY | 15.15 | 15.19 | 14.46 | 14.5 | 14.5 | -0.65 (-4.29%) | 11,606,031 |
| 14 Aug 2018 | CNY | 15.27 | 15.27 | 15.06 | 15.15 | 15.15 | -0.09 (-0.59%) | 5,634,910 |
| 13 Aug 2018 | CNY | 14.95 | 15.32 | 14.86 | 15.24 | 15.24 | +0.21 (+1.40%) | 9,014,733 |
| 10 Aug 2018 | CNY | 14.91 | 15.16 | 14.9 | 15.03 | 15.03 | +0.12 (+0.80%) | 7,425,980 |
| 9 Aug 2018 | CNY | 14.69 | 15.08 | 14.66 | 14.91 | 14.91 | +0.26 (+1.77%) | 11,779,461 |
| 8 Aug 2018 | CNY | 15.4 | 15.46 | 14.65 | 14.65 | 14.65 | -0.81 (-5.24%) | 10,284,443 |
| 7 Aug 2018 | CNY | 15.21 | 15.46 | 14.88 | 15.46 | 15.46 | +0.21 (+1.38%) | 11,036,941 |
| 6 Aug 2018 | CNY | 15.94 | 15.94 | 15.23 | 15.25 | 15.25 | -0.76 (-4.75%) | 10,351,108 |
| 3 Aug 2018 | CNY | 16.3 | 16.51 | 15.99 | 16.01 | 16.01 | -0.45 (-2.73%) | 6,947,185 |
| 2 Aug 2018 | CNY | 16.85 | 17.01 | 16.07 | 16.46 | 16.46 | -0.54 (-3.18%) | 8,883,484 |
| 1 Aug 2018 | CNY | 17.4 | 17.66 | 16.98 | 17 | 17 | -0.32 (-1.85%) | 7,565,887 |
| 31 Jul 2018 | CNY | 17.46 | 17.52 | 17.28 | 17.32 | 17.32 | -0.13 (-0.74%) | 4,467,689 |
| 30 Jul 2018 | CNY | 17.55 | 17.65 | 17.34 | 17.45 | 17.45 | -0.09 (-0.51%) | 5,202,150 |
| 27 Jul 2018 | CNY | 17.88 | 17.96 | 17.52 | 17.54 | 17.54 | -0.27 (-1.52%) | 5,867,752 |
| 26 Jul 2018 | CNY | 17.89 | 17.97 | 17.65 | 17.81 | 17.81 | +0.03 (+0.17%) | 8,866,764 |
| 25 Jul 2018 | CNY | 17.9 | 18.06 | 17.72 | 17.78 | 17.78 | -0.21 (-1.17%) | 7,753,891 |
