| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 13.28 | 13.32 | 13.04 | 13.2 | 13.2 | +0.01 (+0.08%) | 1,913,893 |
| 24 Aug 2018 | CNY | 12.87 | 13.33 | 12.82 | 13.19 | 13.19 | +0.32 (+2.49%) | 1,827,402 |
| 23 Aug 2018 | CNY | 13.16 | 13.3 | 12.83 | 12.87 | 12.87 | -0.3 (-2.28%) | 1,562,885 |
| 22 Aug 2018 | CNY | 12.99 | 13.28 | 12.71 | 13.17 | 13.17 | +0.27 (+2.09%) | 1,935,988 |
| 21 Aug 2018 | CNY | 12.58 | 13.09 | 12.51 | 12.9 | 12.9 | +0.28 (+2.22%) | 1,280,137 |
| 20 Aug 2018 | CNY | 12.45 | 12.69 | 12.23 | 12.62 | 12.62 | +0.15 (+1.20%) | 1,238,735 |
| 17 Aug 2018 | CNY | 13.28 | 13.34 | 12.12 | 12.47 | 12.47 | -0.71 (-5.39%) | 2,041,320 |
| 16 Aug 2018 | CNY | 13.22 | 13.44 | 13.02 | 13.18 | 13.18 | -0.21 (-1.57%) | 1,005,201 |
| 15 Aug 2018 | CNY | 13.51 | 13.63 | 13.25 | 13.39 | 13.39 | -0.11 (-0.81%) | 1,435,221 |
| 14 Aug 2018 | CNY | 13.58 | 13.77 | 13.4 | 13.5 | 13.5 | -0.07 (-0.52%) | 1,440,207 |
| 13 Aug 2018 | CNY | 13.2 | 13.72 | 13.17 | 13.57 | 13.57 | +0.07 (+0.52%) | 1,501,600 |
| 10 Aug 2018 | CNY | 13.54 | 13.65 | 13.35 | 13.5 | 13.5 | +0.01 (+0.07%) | 1,078,183 |
| 9 Aug 2018 | CNY | 12.96 | 13.69 | 12.96 | 13.49 | 13.49 | +0.35 (+2.66%) | 2,015,900 |
| 8 Aug 2018 | CNY | 13.22 | 13.53 | 13.09 | 13.14 | 13.14 | -0.18 (-1.35%) | 1,460,470 |
| 7 Aug 2018 | CNY | 12.97 | 13.39 | 12.81 | 13.32 | 13.32 | +0.47 (+3.66%) | 1,508,405 |
| 6 Aug 2018 | CNY | 12.98 | 12.98 | 12.6 | 12.85 | 12.85 | -0.1 (-0.77%) | 1,391,570 |
| 3 Aug 2018 | CNY | 12.62 | 13.6 | 12.62 | 12.95 | 12.95 | +0.25 (+1.97%) | 2,174,793 |
| 2 Aug 2018 | CNY | 13.49 | 13.49 | 12.5 | 12.7 | 12.7 | -0.86 (-6.34%) | 2,920,700 |
| 1 Aug 2018 | CNY | 14.08 | 14.1 | 13.54 | 13.56 | 13.56 | -0.31 (-2.24%) | 1,438,700 |
| 31 Jul 2018 | CNY | 13.58 | 13.98 | 13.47 | 13.87 | 13.87 | +0.29 (+2.14%) | 1,316,400 |
| 30 Jul 2018 | CNY | 13.78 | 13.88 | 13.58 | 13.58 | 13.58 | -0.1 (-0.73%) | 1,360,450 |
| 27 Jul 2018 | CNY | 14.29 | 14.31 | 13.66 | 13.68 | 13.68 | -0.62 (-4.34%) | 1,872,134 |
| 26 Jul 2018 | CNY | 14.6 | 14.6 | 14.18 | 14.3 | 14.3 | -0.22 (-1.52%) | 1,611,053 |
| 25 Jul 2018 | CNY | 14.37 | 14.58 | 14.31 | 14.52 | 14.52 | +0.15 (+1.04%) | 2,131,957 |
| 24 Jul 2018 | CNY | 14.37 | 14.54 | 14.22 | 14.37 | 14.37 | +0.1 (+0.70%) | 1,691,693 |
| 23 Jul 2018 | CNY | 14.38 | 14.38 | 14.08 | 14.27 | 14.27 | -0.13 (-0.90%) | 1,547,836 |
| 20 Jul 2018 | CNY | 14.49 | 14.56 | 14.3 | 14.4 | 14.4 | -0.19 (-1.30%) | 1,932,043 |
| 19 Jul 2018 | CNY | 14.32 | 14.8 | 13.9 | 14.59 | 14.59 | +0.15 (+1.04%) | 3,730,750 |
| 18 Jul 2018 | CNY | 14.1 | 14.8 | 14.1 | 14.44 | 14.44 | +0.28 (+1.98%) | 2,830,500 |
| 17 Jul 2018 | CNY | 14 | 14.38 | 13.92 | 14.16 | 14.16 | -0.07 (-0.49%) | 1,610,422 |
