| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 17.09 | 17.19 | 16.07 | 16.23 | 16.23 | -1.34 (-7.63%) | 21,749,137 |
| 29 Aug 2018 | CNY | 16.76 | 18.2 | 16.53 | 17.57 | 17.57 | +0.93 (+5.59%) | 26,972,945 |
| 28 Aug 2018 | CNY | 16.26 | 18 | 16.02 | 16.64 | 16.64 | +0.18 (+1.09%) | 27,061,134 |
| 27 Aug 2018 | CNY | 16.3 | 17.18 | 15.93 | 16.46 | 16.46 | +0.69 (+4.38%) | 24,150,978 |
| 24 Aug 2018 | CNY | 16.32 | 16.62 | 15.39 | 15.77 | 15.77 | -0.72 (-4.37%) | 23,146,475 |
| 23 Aug 2018 | CNY | 16.15 | 16.88 | 15.9 | 16.49 | 16.49 | -0.01 (-0.06%) | 22,071,089 |
| 22 Aug 2018 | CNY | 18 | 19.22 | 16.5 | 16.5 | 16.5 | -1.83 (-9.98%) | 33,723,389 |
| 21 Aug 2018 | CNY | 17.53 | 18.78 | 17.03 | 18.33 | 18.33 | +0.1 (+0.55%) | 31,479,739 |
| 20 Aug 2018 | CNY | 18.31 | 18.97 | 18.23 | 18.23 | 18.23 | -2.02 (-9.98%) | 23,027,267 |
| 17 Aug 2018 | CNY | 21.01 | 22.4 | 19.88 | 20.25 | 20.25 | -0.66 (-3.16%) | 45,381,631 |
| 14 Aug 2018 | CNY | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | +1.9 (+9.99%) | 3,843,569 |
| 13 Aug 2018 | CNY | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | +1.73 (+10.01%) | 379,740 |
| 10 Aug 2018 | CNY | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | +1.57 (+9.99%) | 817,780 |
| 9 Aug 2018 | CNY | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | +1.43 (+10.01%) | 477,960 |
| 8 Aug 2018 | CNY | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +1.3 (+10.02%) | 265,370 |
| 7 Aug 2018 | CNY | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | +1.18 (+10%) | 248,060 |
| 6 Aug 2018 | CNY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +1.07 (+9.97%) | 317,930 |
| 3 Aug 2018 | CNY | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | +0.98 (+10.05%) | 307,743 |
| 6 Jul 2018 | CNY | 9.31 | 10.29 | 9.09 | 9.75 | 9.75 | +0.4 (+4.28%) | 3,595,529 |
| 5 Jul 2018 | CNY | 9.54 | 9.58 | 9.31 | 9.35 | 9.35 | -0.16 (-1.68%) | 1,145,719 |
| 4 Jul 2018 | CNY | 9.65 | 9.73 | 9.43 | 9.51 | 9.51 | -0.22 (-2.26%) | 1,084,630 |
| 3 Jul 2018 | CNY | 9.38 | 9.73 | 9.38 | 9.73 | 9.73 | +0.31 (+3.29%) | 1,971,600 |
| 2 Jul 2018 | CNY | 9.5 | 9.69 | 9.34 | 9.42 | 9.42 | -0.14 (-1.46%) | 1,522,351 |
| 29 Jun 2018 | CNY | 9.28 | 9.6 | 9.24 | 9.56 | 9.56 | +0.28 (+3.02%) | 1,852,928 |
| 28 Jun 2018 | CNY | 9.33 | 9.54 | 9.28 | 9.28 | 9.28 | -0.1 (-1.07%) | 1,276,810 |
| 27 Jun 2018 | CNY | 9.77 | 9.77 | 9.31 | 9.38 | 9.38 | -0.08 (-0.85%) | 2,341,420 |
| 26 Jun 2018 | CNY | 9.2 | 9.46 | 9.18 | 9.46 | 9.46 | +0.15 (+1.61%) | 2,013,271 |
| 25 Jun 2018 | CNY | 9.49 | 9.75 | 9.28 | 9.31 | 9.31 | -0.15 (-1.59%) | 1,926,673 |
| 22 Jun 2018 | CNY | 9.25 | 9.55 | 9.23 | 9.46 | 9.46 | +0.2 (+2.16%) | 1,511,253 |
| 21 Jun 2018 | CNY | 9.72 | 9.77 | 9.25 | 9.26 | 9.26 | -0.46 (-4.73%) | 1,909,400 |
