| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.58 | 15.5 | 14.4 | 15.2 | 15.2 | +0.54 (+3.68%) | 25,742,842 |
| 3 Sep 2018 | CNY | 14.35 | 14.74 | 13.88 | 14.66 | 14.66 | +0.29 (+2.02%) | 18,184,345 |
| 31 Aug 2018 | CNY | 14.78 | 15.06 | 14.3 | 14.37 | 14.37 | -0.52 (-3.49%) | 18,764,775 |
| 30 Aug 2018 | CNY | 15.19 | 15.3 | 14.76 | 14.89 | 14.89 | -0.26 (-1.72%) | 14,500,818 |
| 29 Aug 2018 | CNY | 15.45 | 15.47 | 15.01 | 15.15 | 15.15 | -0.2 (-1.30%) | 16,096,773 |
| 28 Aug 2018 | CNY | 15.31 | 15.58 | 15.24 | 15.35 | 15.35 | -0.05 (-0.32%) | 17,170,490 |
| 27 Aug 2018 | CNY | 14.71 | 15.56 | 14.71 | 15.4 | 15.4 | +0.71 (+4.83%) | 28,216,243 |
| 24 Aug 2018 | CNY | 14.91 | 15.22 | 14.58 | 14.69 | 14.69 | -0.31 (-2.07%) | 16,798,134 |
| 23 Aug 2018 | CNY | 14.76 | 15.21 | 14.65 | 15 | 15 | +0.23 (+1.56%) | 20,791,703 |
| 22 Aug 2018 | CNY | 15.27 | 15.43 | 14.73 | 14.77 | 14.77 | -0.68 (-4.40%) | 22,240,592 |
| 21 Aug 2018 | CNY | 15.32 | 15.45 | 15.07 | 15.45 | 15.45 | 0.0 (0.0%) | 22,473,296 |
| 20 Aug 2018 | CNY | 14.6 | 15.48 | 14.4 | 15.45 | 15.45 | +0.67 (+4.53%) | 35,111,677 |
| 17 Aug 2018 | CNY | 14.82 | 15.09 | 14.49 | 14.78 | 14.78 | +0.16 (+1.09%) | 22,068,424 |
| 16 Aug 2018 | CNY | 14.25 | 15.04 | 14.06 | 14.62 | 14.62 | +0.12 (+0.83%) | 23,084,181 |
| 15 Aug 2018 | CNY | 14.88 | 14.9 | 14.37 | 14.5 | 14.5 | -0.3 (-2.03%) | 20,372,406 |
| 14 Aug 2018 | CNY | 15 | 15.08 | 14.71 | 14.8 | 14.8 | -0.3 (-1.99%) | 15,445,453 |
| 13 Aug 2018 | CNY | 14.35 | 15.1 | 14.26 | 15.1 | 15.1 | +0.59 (+4.07%) | 23,793,484 |
| 10 Aug 2018 | CNY | 14.2 | 14.58 | 14.1 | 14.51 | 14.51 | +0.26 (+1.82%) | 16,729,964 |
| 9 Aug 2018 | CNY | 13.35 | 14.59 | 13.35 | 14.25 | 14.25 | +0.84 (+6.26%) | 24,312,141 |
| 8 Aug 2018 | CNY | 13.55 | 13.56 | 13.2 | 13.41 | 13.41 | -0.19 (-1.40%) | 11,519,356 |
| 7 Aug 2018 | CNY | 13.24 | 13.65 | 13.12 | 13.6 | 13.6 | +0.46 (+3.50%) | 14,594,241 |
| 6 Aug 2018 | CNY | 13.2 | 13.42 | 12.88 | 13.14 | 13.14 | +0.02 (+0.15%) | 12,985,085 |
| 3 Aug 2018 | CNY | 13.82 | 14 | 13.1 | 13.12 | 13.12 | -0.85 (-6.08%) | 17,647,451 |
| 2 Aug 2018 | CNY | 14.36 | 14.48 | 13.51 | 13.97 | 13.97 | -0.39 (-2.72%) | 19,743,986 |
| 1 Aug 2018 | CNY | 14.46 | 14.96 | 14.36 | 14.36 | 14.36 | -0.07 (-0.49%) | 15,719,184 |
| 31 Jul 2018 | CNY | 15.05 | 15.05 | 14.33 | 14.43 | 14.43 | -0.67 (-4.44%) | 17,747,624 |
| 30 Jul 2018 | CNY | 14.8 | 15.1 | 14.34 | 15.1 | 15.1 | +0.33 (+2.23%) | 18,616,294 |
| 27 Jul 2018 | CNY | 14.73 | 15.06 | 14.54 | 14.77 | 14.77 | -0.06 (-0.40%) | 12,182,184 |
| 26 Jul 2018 | CNY | 15.41 | 15.51 | 14.71 | 14.83 | 14.83 | -0.57 (-3.70%) | 19,214,504 |
| 25 Jul 2018 | CNY | 15.45 | 15.78 | 15.11 | 15.4 | 15.4 | +0.25 (+1.65%) | 22,511,507 |
