| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 13.3333 | 13.875 | 13.275 | 13.8583 | 13.8583 | +0.517 (+3.87%) | 20,406,808 |
| 3 Sep 2018 | CNY | 13.875 | 13.875 | 12.875 | 13.3417 | 13.3417 | -0.433 (-3.15%) | 18,847,065 |
| 31 Aug 2018 | CNY | 13.9833 | 14.0833 | 13.5167 | 13.775 | 13.775 | -0.308 (-2.19%) | 13,154,944 |
| 30 Aug 2018 | CNY | 14.7667 | 14.7667 | 14 | 14.0833 | 14.0833 | -0.292 (-2.03%) | 11,980,070 |
| 29 Aug 2018 | CNY | 14.3583 | 15.3583 | 14.2917 | 14.375 | 14.375 | +0.1 (+0.70%) | 21,463,834 |
| 28 Aug 2018 | CNY | 13.9667 | 14.3417 | 13.7667 | 14.275 | 14.275 | +0.267 (+1.90%) | 22,596,955 |
| 27 Aug 2018 | CNY | 13.1333 | 14.3333 | 12.9833 | 14.0083 | 14.0083 | +0.892 (+6.80%) | 30,353,971 |
| 24 Aug 2018 | CNY | 13.1583 | 13.5167 | 12.6083 | 13.1167 | 13.1167 | -0.133 (-1.01%) | 20,765,510 |
| 23 Aug 2018 | CNY | 13.225 | 13.4 | 12.975 | 13.25 | 13.25 | +0.283 (+2.18%) | 15,709,080 |
| 22 Aug 2018 | CNY | 13.475 | 13.525 | 12.9667 | 12.9667 | 12.9667 | -0.233 (-1.77%) | 23,924,696 |
| 21 Aug 2018 | CNY | 12.275 | 13.2 | 12.1 | 13.2 | 13.2 | +1.2 (+10%) | 32,915,528 |
| 20 Aug 2018 | CNY | 11.625 | 12.2 | 11.5083 | 12 | 12 | +0.458 (+3.97%) | 27,625,202 |
| 17 Aug 2018 | CNY | 12.5583 | 12.6917 | 11.325 | 11.5417 | 11.5417 | -1.042 (-8.28%) | 53,307,744 |
| 16 Aug 2018 | CNY | 12.525 | 12.85 | 12.3583 | 12.5833 | 12.5833 | -0.192 (-1.50%) | 20,914,534 |
| 15 Aug 2018 | CNY | 13.2 | 13.2 | 12.5833 | 12.775 | 12.775 | -0.442 (-3.34%) | 22,522,069 |
| 14 Aug 2018 | CNY | 13.2417 | 13.4833 | 13 | 13.2167 | 13.2167 | -0.058 (-0.44%) | 16,665,867 |
| 13 Aug 2018 | CNY | 13.3333 | 13.4 | 12.9833 | 13.275 | 13.275 | -0.225 (-1.67%) | 26,224,323 |
| 10 Aug 2018 | CNY | 13.25 | 13.8167 | 12.75 | 13.5 | 13.5 | +0.267 (+2.02%) | 33,401,614 |
| 9 Aug 2018 | CNY | 13.15 | 13.475 | 12.8417 | 13.2333 | 13.2333 | +0.067 (+0.51%) | 26,254,659 |
| 8 Aug 2018 | CNY | 13.6583 | 13.7083 | 13.0083 | 13.1667 | 13.1667 | -0.592 (-4.30%) | 21,933,313 |
| 7 Aug 2018 | CNY | 13.2917 | 13.8833 | 13.25 | 13.7583 | 13.7583 | +0.425 (+3.19%) | 24,785,912 |
| 6 Aug 2018 | CNY | 13.175 | 13.75 | 12.5417 | 13.3333 | 13.3333 | -0.258 (-1.90%) | 38,393,373 |
| 3 Aug 2018 | CNY | 14.4583 | 14.575 | 13.5833 | 13.5917 | 13.5917 | -0.95 (-6.53%) | 26,945,055 |
| 2 Aug 2018 | CNY | 14.9417 | 15.1917 | 13.6083 | 14.5417 | 14.5417 | -0.467 (-3.11%) | 44,670,117 |
| 1 Aug 2018 | CNY | 14.7583 | 15.5833 | 14.7583 | 15.0083 | 15.0083 | -1.317 (-8.07%) | 42,003,499 |
| 31 Jul 2018 | CNY | 15.2917 | 16.75 | 15.0833 | 16.325 | 16.325 | +0.05 (+0.31%) | 57,938,155 |
| 30 Jul 2018 | CNY | 16.275 | 16.4 | 16.275 | 16.275 | 16.275 | -1.808 (-10.00%) | 19,433,760 |
| 27 Jul 2018 | CNY | 18.6917 | 18.7583 | 17.9833 | 18.0833 | 18.0833 | -0.458 (-2.47%) | 17,023,860 |
| 26 Jul 2018 | CNY | 18.4583 | 18.725 | 18.2333 | 18.5417 | 18.5417 | +0.092 (+0.50%) | 7,410,787 |
| 25 Jul 2018 | CNY | 18.15 | 18.7083 | 17.9833 | 18.45 | 18.45 | +0.3 (+1.65%) | 12,320,664 |
