| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.22 | 14.69 | 14.2 | 14.52 | 14.52 | +0.3 (+2.11%) | 2,264,850 |
| 3 Sep 2018 | CNY | 14.2 | 14.29 | 13.91 | 14.22 | 14.22 | -0.09 (-0.63%) | 1,880,050 |
| 31 Aug 2018 | CNY | 14.58 | 14.65 | 14.25 | 14.31 | 14.31 | -0.19 (-1.31%) | 1,957,075 |
| 30 Aug 2018 | CNY | 15.03 | 15.08 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 2,669,750 |
| 29 Aug 2018 | CNY | 15.06 | 15.1 | 14.79 | 15 | 15 | -0.06 (-0.40%) | 2,175,150 |
| 28 Aug 2018 | CNY | 15.09 | 15.25 | 14.96 | 15.06 | 15.06 | -0.09 (-0.59%) | 2,366,100 |
| 27 Aug 2018 | CNY | 14.83 | 15.2 | 14.8 | 15.15 | 15.15 | +0.29 (+1.95%) | 3,491,925 |
| 24 Aug 2018 | CNY | 15.05 | 15.05 | 14.78 | 14.86 | 14.86 | -0.14 (-0.93%) | 2,030,348 |
| 23 Aug 2018 | CNY | 14.7 | 15.05 | 14.62 | 15 | 15 | +0.21 (+1.42%) | 3,099,453 |
| 22 Aug 2018 | CNY | 14.96 | 14.98 | 14.59 | 14.79 | 14.79 | -0.3 (-1.99%) | 3,056,046 |
| 21 Aug 2018 | CNY | 15.15 | 15.17 | 14.87 | 15.09 | 15.09 | -0.05 (-0.33%) | 4,000,196 |
| 20 Aug 2018 | CNY | 14.47 | 15.19 | 14.47 | 15.14 | 15.14 | +0.6 (+4.13%) | 3,528,830 |
| 17 Aug 2018 | CNY | 14.86 | 15.3 | 14.53 | 14.54 | 14.54 | +0.05 (+0.35%) | 4,317,200 |
| 16 Aug 2018 | CNY | 14.39 | 14.75 | 14.15 | 14.49 | 14.49 | -0.11 (-0.75%) | 2,368,758 |
| 15 Aug 2018 | CNY | 14.9 | 15.05 | 14.6 | 14.6 | 14.6 | -0.39 (-2.60%) | 2,938,600 |
| 14 Aug 2018 | CNY | 15.22 | 15.22 | 14.82 | 14.99 | 14.99 | -0.22 (-1.45%) | 4,366,780 |
| 13 Aug 2018 | CNY | 14.18 | 15.8 | 14.06 | 15.21 | 15.21 | +0.85 (+5.92%) | 8,142,903 |
| 10 Aug 2018 | CNY | 14.29 | 14.45 | 14.23 | 14.36 | 14.36 | +0.07 (+0.49%) | 1,913,000 |
| 9 Aug 2018 | CNY | 13.75 | 14.44 | 13.7 | 14.29 | 14.29 | +0.49 (+3.55%) | 3,274,295 |
| 8 Aug 2018 | CNY | 13.88 | 14.09 | 13.7 | 13.8 | 13.8 | -0.13 (-0.93%) | 1,808,850 |
| 7 Aug 2018 | CNY | 13.64 | 13.95 | 13.55 | 13.93 | 13.93 | +0.34 (+2.50%) | 1,471,958 |
| 6 Aug 2018 | CNY | 13.94 | 14.04 | 13.54 | 13.59 | 13.59 | -0.43 (-3.07%) | 1,921,898 |
| 3 Aug 2018 | CNY | 14.49 | 14.49 | 13.98 | 14.02 | 14.02 | -0.56 (-3.84%) | 2,368,050 |
| 2 Aug 2018 | CNY | 14.3 | 15.01 | 13.84 | 14.58 | 14.58 | +0.08 (+0.55%) | 4,446,537 |
| 1 Aug 2018 | CNY | 14.82 | 14.99 | 14.5 | 14.5 | 14.5 | -0.12 (-0.82%) | 2,272,850 |
| 31 Jul 2018 | CNY | 14.7 | 14.86 | 14.56 | 14.62 | 14.62 | -0.1 (-0.68%) | 1,330,601 |
| 30 Jul 2018 | CNY | 14.88 | 15.05 | 14.66 | 14.72 | 14.72 | -0.24 (-1.60%) | 1,762,622 |
| 27 Jul 2018 | CNY | 15.11 | 15.17 | 14.82 | 14.96 | 14.96 | -0.16 (-1.06%) | 1,616,911 |
| 26 Jul 2018 | CNY | 15.19 | 15.27 | 14.93 | 15.12 | 15.12 | -0.11 (-0.72%) | 2,683,631 |
| 25 Jul 2018 | CNY | 15.29 | 15.55 | 15.13 | 15.23 | 15.23 | -0.06 (-0.39%) | 2,866,784 |
