| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 13.58 | 13.74 | 13.43 | 13.7 | 13.7 | -0.06 (-0.44%) | 722,450 |
| 29 Aug 2018 | CNY | 13.46 | 13.85 | 13.41 | 13.76 | 13.76 | +0.23 (+1.70%) | 797,841 |
| 28 Aug 2018 | CNY | 13.62 | 13.63 | 13.37 | 13.53 | 13.53 | -0.06 (-0.44%) | 1,131,658 |
| 27 Aug 2018 | CNY | 13.51 | 13.77 | 13.44 | 13.59 | 13.59 | -0.21 (-1.52%) | 2,109,350 |
| 24 Aug 2018 | CNY | 14.3 | 15.36 | 13.73 | 13.8 | 13.8 | -0.63 (-4.37%) | 2,448,565 |
| 23 Aug 2018 | CNY | 13.66 | 14.9 | 13.4 | 14.43 | 14.43 | +0.65 (+4.72%) | 2,761,479 |
| 22 Aug 2018 | CNY | 13.22 | 14.1 | 12.99 | 13.78 | 13.78 | +0.49 (+3.69%) | 2,175,572 |
| 21 Aug 2018 | CNY | 12.83 | 13.41 | 12.75 | 13.29 | 13.29 | +0.44 (+3.42%) | 861,750 |
| 20 Aug 2018 | CNY | 12.69 | 12.88 | 12.56 | 12.85 | 12.85 | +0.26 (+2.07%) | 762,658 |
| 17 Aug 2018 | CNY | 13.09 | 13.09 | 12.53 | 12.59 | 12.59 | -0.29 (-2.25%) | 611,400 |
| 16 Aug 2018 | CNY | 13.09 | 13.09 | 12.71 | 12.88 | 12.88 | -0.22 (-1.68%) | 624,066 |
| 15 Aug 2018 | CNY | 13.51 | 13.51 | 13.1 | 13.1 | 13.1 | -0.39 (-2.89%) | 612,950 |
| 14 Aug 2018 | CNY | 13.36 | 13.66 | 13.33 | 13.49 | 13.49 | +0.11 (+0.82%) | 849,550 |
| 13 Aug 2018 | CNY | 13.29 | 13.48 | 13.16 | 13.38 | 13.38 | -0.04 (-0.30%) | 621,550 |
| 10 Aug 2018 | CNY | 13.28 | 13.53 | 13.17 | 13.42 | 13.42 | +0.14 (+1.05%) | 907,850 |
| 9 Aug 2018 | CNY | 12.92 | 13.47 | 12.91 | 13.28 | 13.28 | +0.24 (+1.84%) | 1,616,550 |
| 8 Aug 2018 | CNY | 13.25 | 13.41 | 13 | 13.04 | 13.04 | -0.24 (-1.81%) | 595,232 |
| 7 Aug 2018 | CNY | 13.15 | 13.31 | 12.9 | 13.28 | 13.28 | +0.33 (+2.55%) | 730,032 |
| 6 Aug 2018 | CNY | 13.02 | 13.41 | 12.87 | 12.95 | 12.95 | -0.37 (-2.78%) | 724,000 |
| 3 Aug 2018 | CNY | 13.6 | 13.7 | 13.32 | 13.32 | 13.32 | -0.22 (-1.62%) | 515,882 |
| 2 Aug 2018 | CNY | 14.2 | 14.44 | 13.3 | 13.54 | 13.54 | -0.79 (-5.51%) | 1,084,050 |
| 1 Aug 2018 | CNY | 14.86 | 15.03 | 14.33 | 14.33 | 14.33 | -0.51 (-3.44%) | 1,422,032 |
| 31 Jul 2018 | CNY | 14.67 | 14.84 | 14.6 | 14.84 | 14.84 | +0.17 (+1.16%) | 656,100 |
| 30 Jul 2018 | CNY | 15.1 | 15.1 | 14.65 | 14.67 | 14.67 | -0.47 (-3.10%) | 1,039,432 |
| 27 Jul 2018 | CNY | 15.35 | 15.4 | 14.78 | 15.14 | 15.14 | -0.33 (-2.13%) | 2,138,482 |
| 26 Jul 2018 | CNY | 15.6 | 15.66 | 15.38 | 15.47 | 15.47 | -0.11 (-0.71%) | 1,203,150 |
| 25 Jul 2018 | CNY | 15.66 | 15.79 | 15.47 | 15.58 | 15.58 | -0.13 (-0.83%) | 1,643,200 |
| 24 Jul 2018 | CNY | 15.32 | 15.99 | 15.18 | 15.71 | 15.71 | +0.21 (+1.35%) | 3,124,166 |
| 23 Jul 2018 | CNY | 15.12 | 16.1 | 15.01 | 15.5 | 15.5 | +0.39 (+2.58%) | 2,710,794 |
| 20 Jul 2018 | CNY | 15.04 | 15.33 | 14.89 | 15.11 | 15.11 | +0.01 (+0.07%) | 1,243,550 |
