| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | CNY | 12.8 | 12.97 | 12.5 | 12.85 | 12.85 | -0.13 (-1.00%) | 1,880,695 |
| 17 Sep 2018 | CNY | 12.77 | 13.07 | 11.63 | 12.98 | 12.98 | +0.14 (+1.09%) | 1,963,003 |
| 14 Sep 2018 | CNY | 12.9 | 13.44 | 12.77 | 12.84 | 12.84 | -0.01 (-0.08%) | 1,751,900 |
| 13 Sep 2018 | CNY | 12.94 | 13.04 | 12.67 | 12.85 | 12.85 | +0.05 (+0.39%) | 1,040,450 |
| 12 Sep 2018 | CNY | 12.77 | 12.89 | 12.52 | 12.8 | 12.8 | +0.03 (+0.23%) | 1,042,054 |
| 11 Sep 2018 | CNY | 12.62 | 12.86 | 12.5 | 12.77 | 12.77 | +0.06 (+0.47%) | 759,645 |
| 10 Sep 2018 | CNY | 13.09 | 13.16 | 12.57 | 12.71 | 12.71 | -0.34 (-2.61%) | 1,359,500 |
| 7 Sep 2018 | CNY | 13.07 | 13.38 | 12.88 | 13.05 | 13.05 | -0.18 (-1.36%) | 1,478,601 |
| 6 Sep 2018 | CNY | 13.18 | 13.52 | 12.96 | 13.23 | 13.23 | +0.07 (+0.53%) | 1,095,566 |
| 5 Sep 2018 | CNY | 13.23 | 13.6 | 13.12 | 13.16 | 13.16 | -0.07 (-0.53%) | 1,249,434 |
| 4 Sep 2018 | CNY | 13.1 | 13.38 | 13.08 | 13.23 | 13.23 | +0.03 (+0.23%) | 1,211,675 |
| 3 Sep 2018 | CNY | 12.83 | 13.2 | 12.65 | 13.2 | 13.2 | +0.39 (+3.04%) | 1,624,102 |
| 31 Aug 2018 | CNY | 13.25 | 13.43 | 12.75 | 12.81 | 12.81 | -0.49 (-3.68%) | 1,287,750 |
| 30 Aug 2018 | CNY | 13.68 | 13.7 | 13.24 | 13.3 | 13.3 | -0.36 (-2.64%) | 1,464,802 |
| 29 Aug 2018 | CNY | 13.65 | 13.74 | 13.5 | 13.66 | 13.66 | -0.05 (-0.36%) | 1,240,950 |
| 28 Aug 2018 | CNY | 13.77 | 13.87 | 13.5 | 13.71 | 13.71 | -0.01 (-0.07%) | 1,118,787 |
| 27 Aug 2018 | CNY | 13.46 | 13.74 | 13.46 | 13.72 | 13.72 | +0.21 (+1.55%) | 1,071,600 |
| 24 Aug 2018 | CNY | 13.45 | 13.67 | 13.43 | 13.51 | 13.51 | -0.02 (-0.15%) | 830,350 |
| 23 Aug 2018 | CNY | 13.36 | 13.7 | 13.36 | 13.53 | 13.53 | +0.17 (+1.27%) | 952,550 |
| 22 Aug 2018 | CNY | 13.5 | 13.67 | 13.33 | 13.36 | 13.36 | -0.18 (-1.33%) | 1,028,950 |
| 21 Aug 2018 | CNY | 13.71 | 13.72 | 13.3 | 13.54 | 13.54 | -0.07 (-0.51%) | 1,514,600 |
| 20 Aug 2018 | CNY | 14.05 | 14.13 | 13.25 | 13.61 | 13.61 | -0.61 (-4.29%) | 2,407,722 |
| 17 Aug 2018 | CNY | 14.01 | 14.59 | 14.01 | 14.22 | 14.22 | +0.29 (+2.08%) | 2,131,710 |
| 16 Aug 2018 | CNY | 14.18 | 14.27 | 13.8 | 13.93 | 13.93 | -0.31 (-2.18%) | 959,900 |
| 15 Aug 2018 | CNY | 14.38 | 14.63 | 14.16 | 14.24 | 14.24 | -0.32 (-2.20%) | 1,327,249 |
| 14 Aug 2018 | CNY | 14.31 | 14.68 | 14.31 | 14.56 | 14.56 | +0.21 (+1.46%) | 1,829,246 |
| 13 Aug 2018 | CNY | 14.15 | 14.48 | 13.85 | 14.35 | 14.35 | +0.02 (+0.14%) | 1,488,000 |
| 10 Aug 2018 | CNY | 14.23 | 14.6 | 14.12 | 14.33 | 14.33 | +0.21 (+1.49%) | 1,777,050 |
| 9 Aug 2018 | CNY | 13.75 | 14.29 | 13.63 | 14.12 | 14.12 | +0.37 (+2.69%) | 1,995,250 |
| 8 Aug 2018 | CNY | 14.2 | 14.32 | 13.71 | 13.75 | 13.75 | -0.55 (-3.85%) | 1,950,587 |
