| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 13.441 | 13.5897 | 13.2718 | 13.4821 | 13.4821 | -0.236 (-1.72%) | 5,406,076 |
| 27 Aug 2018 | CNY | 13.5897 | 14.0359 | 13.2256 | 13.718 | 13.718 | +0.236 (+1.75%) | 13,701,466 |
| 24 Aug 2018 | CNY | 12.2256 | 13.4821 | 12.0564 | 13.4821 | 13.4821 | +1.226 (+10.00%) | 7,763,406 |
| 23 Aug 2018 | CNY | 11.959 | 12.4564 | 11.959 | 12.2564 | 12.2564 | +0.313 (+2.62%) | 3,200,098 |
| 22 Aug 2018 | CNY | 12.2974 | 12.2974 | 11.8513 | 11.9436 | 11.9436 | -0.344 (-2.80%) | 2,355,660 |
| 21 Aug 2018 | CNY | 11.9333 | 12.5128 | 11.7026 | 12.2872 | 12.2872 | +0.328 (+2.74%) | 3,582,072 |
| 20 Aug 2018 | CNY | 11.7949 | 12.041 | 11.5436 | 11.959 | 11.959 | +0.349 (+3.00%) | 2,812,471 |
| 17 Aug 2018 | CNY | 12.4103 | 12.4462 | 11.5436 | 11.6103 | 11.6103 | -0.61 (-4.99%) | 2,988,751 |
| 16 Aug 2018 | CNY | 12.3077 | 12.6154 | 12.0462 | 12.2205 | 12.2205 | -0.185 (-1.49%) | 2,682,923 |
| 15 Aug 2018 | CNY | 12.8769 | 12.8872 | 12.4051 | 12.4051 | 12.4051 | -0.4 (-3.12%) | 2,559,224 |
| 14 Aug 2018 | CNY | 12.7795 | 12.9949 | 12.6718 | 12.8051 | 12.8051 | -0.046 (-0.36%) | 2,576,384 |
| 13 Aug 2018 | CNY | 12.641 | 12.9539 | 12.5333 | 12.8513 | 12.8513 | -0.041 (-0.32%) | 3,780,309 |
| 10 Aug 2018 | CNY | 12.6667 | 13.2667 | 12.6205 | 12.8923 | 12.8923 | +0.103 (+0.80%) | 4,966,170 |
| 9 Aug 2018 | CNY | 12.6667 | 13.0256 | 12.4103 | 12.7897 | 12.7897 | 0.0 (0.0%) | 6,994,729 |
| 8 Aug 2018 | CNY | 12.6667 | 13.0718 | 12.5487 | 12.7897 | 12.7897 | +0.169 (+1.34%) | 9,543,738 |
| 7 Aug 2018 | CNY | 11.2051 | 12.6205 | 10.9744 | 12.6205 | 12.6205 | +1.149 (+10.01%) | 7,339,197 |
| 6 Aug 2018 | CNY | 12.1846 | 12.1846 | 11.4718 | 11.4718 | 11.4718 | -1.272 (-9.98%) | 6,163,113 |
| 3 Aug 2018 | CNY | 13.0769 | 13.1385 | 12.7231 | 12.7436 | 12.7436 | -0.631 (-4.72%) | 3,385,435 |
| 2 Aug 2018 | CNY | 13.318 | 13.6872 | 12.3333 | 13.3744 | 13.3744 | +0.087 (+0.66%) | 5,228,852 |
| 1 Aug 2018 | CNY | 13.6872 | 13.7846 | 13.2615 | 13.2872 | 13.2872 | -0.318 (-2.34%) | 2,402,088 |
| 31 Jul 2018 | CNY | 13.4974 | 13.7333 | 13.4923 | 13.6051 | 13.6051 | -0.026 (-0.19%) | 1,853,767 |
| 30 Jul 2018 | CNY | 14.3744 | 14.4615 | 13.2769 | 13.6308 | 13.6308 | -0.805 (-5.58%) | 4,545,100 |
| 27 Jul 2018 | CNY | 14.4103 | 14.559 | 14.359 | 14.4359 | 14.4359 | +0.041 (+0.28%) | 1,723,965 |
| 26 Jul 2018 | CNY | 14.8 | 14.8564 | 14.2564 | 14.3949 | 14.3949 | -0.385 (-2.60%) | 3,444,372 |
| 25 Jul 2018 | CNY | 14.8718 | 15.0256 | 14.7692 | 14.7795 | 14.7795 | -0.128 (-0.86%) | 2,621,182 |
| 24 Jul 2018 | CNY | 14.6615 | 14.9744 | 14.5436 | 14.9077 | 14.9077 | +0.2 (+1.36%) | 3,960,570 |
| 23 Jul 2018 | CNY | 15.4872 | 15.4872 | 14.5282 | 14.7077 | 14.7077 | -1.436 (-8.89%) | 8,526,162 |
| 20 Jul 2018 | CNY | 15.8974 | 16.1487 | 15.7949 | 16.1436 | 16.1436 | +0.246 (+1.55%) | 2,033,460 |
| 19 Jul 2018 | CNY | 15.9436 | 16.2205 | 15.8 | 15.8974 | 15.8974 | -0.159 (-0.99%) | 2,221,950 |
| 18 Jul 2018 | CNY | 16.3846 | 16.5436 | 16 | 16.0564 | 16.0564 | -0.236 (-1.45%) | 3,201,077 |
