| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 13.4123 | 13.4212 | 13.0212 | 13.1279 | 13.1279 | -0.28 (-2.09%) | 1,270,806 |
| 21 Aug 2018 | CNY | 12.999 | 13.4567 | 12.6968 | 13.4078 | 13.4078 | +0.484 (+3.75%) | 1,099,869 |
| 20 Aug 2018 | CNY | 13.0745 | 13.0745 | 12.7545 | 12.9234 | 12.9234 | -0.009 (-0.07%) | 456,500 |
| 17 Aug 2018 | CNY | 12.9501 | 13.039 | 12.8034 | 12.9323 | 12.9323 | -0.027 (-0.21%) | 276,771 |
| 16 Aug 2018 | CNY | 12.6834 | 12.999 | 12.6834 | 12.959 | 12.959 | +0.027 (+0.21%) | 596,011 |
| 15 Aug 2018 | CNY | 13.1101 | 13.1856 | 12.8123 | 12.9323 | 12.9323 | -0.218 (-1.66%) | 1,202,495 |
| 14 Aug 2018 | CNY | 13.0479 | 13.1856 | 13.0434 | 13.1501 | 13.1501 | 0.0 (0.0%) | 516,496 |
| 13 Aug 2018 | CNY | 12.999 | 13.2701 | 12.9279 | 13.1501 | 13.1501 | +0.044 (+0.34%) | 774,835 |
| 10 Aug 2018 | CNY | 13.3101 | 13.5189 | 13.0656 | 13.1056 | 13.1056 | -0.204 (-1.54%) | 645,225 |
| 9 Aug 2018 | CNY | 12.7901 | 13.3234 | 12.7901 | 13.3101 | 13.3101 | +0.427 (+3.31%) | 1,307,353 |
| 8 Aug 2018 | CNY | 13.1145 | 13.2745 | 12.799 | 12.8834 | 12.8834 | -0.413 (-3.11%) | 967,020 |
| 7 Aug 2018 | CNY | 12.8879 | 13.5589 | 12.8479 | 13.2967 | 13.2967 | +0.404 (+3.14%) | 1,559,148 |
| 6 Aug 2018 | CNY | 12.8879 | 13.0523 | 12.5768 | 12.8923 | 12.8923 | +0.08 (+0.62%) | 1,289,352 |
| 3 Aug 2018 | CNY | 12.9768 | 13.0656 | 12.799 | 12.8123 | 12.8123 | -0.156 (-1.20%) | 877,794 |
| 2 Aug 2018 | CNY | 13.2923 | 13.2923 | 12.7457 | 12.9679 | 12.9679 | -0.324 (-2.44%) | 980,627 |
| 1 Aug 2018 | CNY | 13.6523 | 13.6523 | 13.279 | 13.2923 | 13.2923 | -0.155 (-1.16%) | 1,202,720 |
| 31 Jul 2018 | CNY | 13.3501 | 13.5545 | 13.3501 | 13.4478 | 13.4478 | -0.018 (-0.13%) | 1,066,359 |
| 30 Jul 2018 | CNY | 13.5767 | 13.7678 | 13.3412 | 13.4656 | 13.4656 | -0.013 (-0.10%) | 884,545 |
| 27 Jul 2018 | CNY | 13.5323 | 13.6434 | 13.3678 | 13.4789 | 13.4789 | +0.018 (+0.13%) | 799,488 |
| 26 Jul 2018 | CNY | 13.5723 | 13.5767 | 13.4478 | 13.4612 | 13.4612 | -0.071 (-0.53%) | 259,670 |
| 25 Jul 2018 | CNY | 13.5367 | 13.5989 | 13.4789 | 13.5323 | 13.5323 | -0.004 (-0.03%) | 336,626 |
| 24 Jul 2018 | CNY | 13.4167 | 13.63 | 13.4167 | 13.5367 | 13.5367 | +0.12 (+0.89%) | 483,556 |
| 23 Jul 2018 | CNY | 13.2656 | 13.4167 | 13.1101 | 13.4167 | 13.4167 | +0.187 (+1.41%) | 349,551 |
| 20 Jul 2018 | CNY | 13.0479 | 13.3278 | 13.0479 | 13.2301 | 13.2301 | +0.182 (+1.40%) | 310,605 |
| 19 Jul 2018 | CNY | 13.3012 | 13.3323 | 12.9812 | 13.0479 | 13.0479 | -0.187 (-1.41%) | 432,565 |
| 18 Jul 2018 | CNY | 13.2434 | 13.4212 | 13.2034 | 13.2345 | 13.2345 | -0.022 (-0.17%) | 329,475 |
| 17 Jul 2018 | CNY | 13.3367 | 13.3456 | 13.159 | 13.2567 | 13.2567 | -0.107 (-0.80%) | 515,290 |
| 16 Jul 2018 | CNY | 13.6656 | 13.7589 | 13.3234 | 13.3634 | 13.3634 | -0.32 (-2.34%) | 826,040 |
| 13 Jul 2018 | CNY | 13.5589 | 13.8656 | 13.5589 | 13.6834 | 13.6834 | -0.018 (-0.13%) | 455,211 |
| 12 Jul 2018 | CNY | 13.4878 | 13.8256 | 13.3367 | 13.7011 | 13.7011 | +0.298 (+2.22%) | 768,210 |
