| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | CNY | 12.84 | 13.16 | 12.73 | 13.06 | 13.06 | +0.23 (+1.79%) | 793,080 |
| 20 Aug 2018 | CNY | 12.83 | 13.06 | 12.58 | 12.83 | 12.83 | +0.04 (+0.31%) | 664,600 |
| 17 Aug 2018 | CNY | 13.29 | 13.34 | 12.74 | 12.79 | 12.79 | -0.37 (-2.81%) | 701,400 |
| 16 Aug 2018 | CNY | 13.04 | 13.25 | 12.59 | 13.16 | 13.16 | +0.16 (+1.23%) | 825,600 |
| 15 Aug 2018 | CNY | 13.48 | 13.54 | 12.96 | 13 | 13 | -0.49 (-3.63%) | 939,300 |
| 14 Aug 2018 | CNY | 13.51 | 13.88 | 13.31 | 13.49 | 13.49 | -0.02 (-0.15%) | 690,000 |
| 13 Aug 2018 | CNY | 13.38 | 13.51 | 13.21 | 13.51 | 13.51 | +0.09 (+0.67%) | 854,500 |
| 10 Aug 2018 | CNY | 13.26 | 13.5 | 13.01 | 13.42 | 13.42 | +0.16 (+1.21%) | 1,003,800 |
| 9 Aug 2018 | CNY | 13.05 | 13.38 | 12.91 | 13.26 | 13.26 | +0.25 (+1.92%) | 980,800 |
| 8 Aug 2018 | CNY | 13.1 | 13.4 | 12.93 | 13.01 | 13.01 | -0.28 (-2.11%) | 910,900 |
| 7 Aug 2018 | CNY | 13.05 | 13.3 | 12.81 | 13.29 | 13.29 | +0.33 (+2.55%) | 922,434 |
| 6 Aug 2018 | CNY | 13.8 | 14.1 | 12.65 | 12.96 | 12.96 | -0.8 (-5.81%) | 1,307,300 |
| 3 Aug 2018 | CNY | 14.37 | 14.4 | 13.7 | 13.76 | 13.76 | -0.49 (-3.44%) | 980,800 |
| 2 Aug 2018 | CNY | 15 | 15 | 14 | 14.25 | 14.25 | -1.13 (-7.35%) | 1,870,900 |
| 1 Aug 2018 | CNY | 15.05 | 15.91 | 15.05 | 15.38 | 15.38 | +0.22 (+1.45%) | 2,325,300 |
| 31 Jul 2018 | CNY | 15.18 | 15.29 | 15.09 | 15.16 | 15.16 | +0.02 (+0.13%) | 463,100 |
| 30 Jul 2018 | CNY | 15.47 | 15.6 | 15.1 | 15.14 | 15.14 | -0.4 (-2.57%) | 818,400 |
| 27 Jul 2018 | CNY | 15.83 | 15.83 | 15.48 | 15.54 | 15.54 | -0.16 (-1.02%) | 853,500 |
| 26 Jul 2018 | CNY | 15.52 | 15.85 | 15.52 | 15.7 | 15.7 | +0.02 (+0.13%) | 1,231,800 |
| 25 Jul 2018 | CNY | 15.74 | 16.14 | 15.58 | 15.68 | 15.68 | -0.08 (-0.51%) | 1,916,300 |
| 24 Jul 2018 | CNY | 15.32 | 15.86 | 15.32 | 15.76 | 15.76 | +0.28 (+1.81%) | 2,181,200 |
| 23 Jul 2018 | CNY | 15 | 15.79 | 14.98 | 15.48 | 15.48 | +0.32 (+2.11%) | 1,504,500 |
| 20 Jul 2018 | CNY | 15.01 | 15.27 | 14.85 | 15.16 | 15.16 | +0.26 (+1.74%) | 747,850 |
| 19 Jul 2018 | CNY | 15.1 | 15.42 | 14.87 | 14.9 | 14.9 | -0.46 (-2.99%) | 1,056,800 |
| 18 Jul 2018 | CNY | 15.47 | 15.59 | 15.26 | 15.36 | 15.36 | -0.08 (-0.52%) | 1,213,300 |
| 17 Jul 2018 | CNY | 15.39 | 15.53 | 15.04 | 15.44 | 15.44 | +0.05 (+0.32%) | 1,094,560 |
| 16 Jul 2018 | CNY | 15.65 | 15.65 | 15.32 | 15.39 | 15.39 | -0.07 (-0.45%) | 960,560 |
| 13 Jul 2018 | CNY | 15.7 | 15.7 | 15.34 | 15.46 | 15.46 | -0.16 (-1.02%) | 1,315,600 |
| 12 Jul 2018 | CNY | 15.11 | 15.7 | 14.92 | 15.62 | 15.62 | +0.4 (+2.63%) | 2,003,310 |
| 11 Jul 2018 | CNY | 15.41 | 15.56 | 14.86 | 15.22 | 15.22 | -0.48 (-3.06%) | 1,404,500 |
