| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.11 | 14.9 | 14.08 | 14.7 | 14.7 | -0.16 (-1.08%) | 46,234,149 |
| 3 Sep 2018 | CNY | 14.29 | 14.9 | 14.22 | 14.86 | 14.86 | +0.48 (+3.34%) | 19,910,166 |
| 31 Aug 2018 | CNY | 14.55 | 14.77 | 14.3 | 14.38 | 14.38 | -0.32 (-2.18%) | 18,228,152 |
| 30 Aug 2018 | CNY | 15.55 | 15.66 | 14.55 | 14.7 | 14.7 | -0.93 (-5.95%) | 43,327,729 |
| 29 Aug 2018 | CNY | 15.84 | 15.89 | 15.44 | 15.63 | 15.63 | -0.15 (-0.95%) | 17,900,825 |
| 28 Aug 2018 | CNY | 15.7 | 15.87 | 15.58 | 15.78 | 15.78 | -0.02 (-0.13%) | 20,250,805 |
| 27 Aug 2018 | CNY | 15 | 15.92 | 14.92 | 15.8 | 15.8 | +0.81 (+5.40%) | 42,590,355 |
| 24 Aug 2018 | CNY | 14.9 | 15.31 | 14.81 | 14.99 | 14.99 | +0.02 (+0.13%) | 18,321,040 |
| 23 Aug 2018 | CNY | 14.94 | 15.35 | 14.8 | 14.97 | 14.97 | 0.0 (0.0%) | 20,402,495 |
| 22 Aug 2018 | CNY | 15.39 | 15.4 | 14.84 | 14.97 | 14.97 | -0.42 (-2.73%) | 22,557,416 |
| 21 Aug 2018 | CNY | 15.33 | 15.54 | 15.14 | 15.39 | 15.39 | -0.07 (-0.45%) | 28,251,302 |
| 20 Aug 2018 | CNY | 14.71 | 15.5 | 14.67 | 15.46 | 15.46 | +0.6 (+4.04%) | 34,239,860 |
| 17 Aug 2018 | CNY | 15.5 | 15.58 | 14.75 | 14.86 | 14.86 | -0.4 (-2.62%) | 32,905,035 |
| 16 Aug 2018 | CNY | 14.55 | 15.58 | 14.46 | 15.26 | 15.26 | +0.68 (+4.66%) | 50,946,097 |
| 15 Aug 2018 | CNY | 14.9 | 15.06 | 14.36 | 14.58 | 14.58 | -0.32 (-2.15%) | 23,411,137 |
| 14 Aug 2018 | CNY | 14.9 | 15.35 | 14.72 | 14.9 | 14.9 | -0.18 (-1.19%) | 22,558,545 |
| 13 Aug 2018 | CNY | 14.82 | 15.41 | 14.61 | 15.08 | 15.08 | +0.32 (+2.17%) | 34,316,511 |
| 10 Aug 2018 | CNY | 14.56 | 14.91 | 14.53 | 14.76 | 14.76 | +0.12 (+0.82%) | 22,025,678 |
| 9 Aug 2018 | CNY | 13.92 | 14.93 | 13.86 | 14.64 | 14.64 | +0.68 (+4.87%) | 33,511,762 |
| 8 Aug 2018 | CNY | 14.15 | 14.44 | 13.86 | 13.96 | 13.96 | -0.16 (-1.13%) | 21,698,817 |
| 7 Aug 2018 | CNY | 13.42 | 14.23 | 13.42 | 14.12 | 14.12 | +0.79 (+5.93%) | 27,655,119 |
| 6 Aug 2018 | CNY | 13.12 | 13.62 | 13.08 | 13.33 | 13.33 | +0.05 (+0.38%) | 21,759,823 |
| 3 Aug 2018 | CNY | 13.48 | 13.58 | 13.14 | 13.28 | 13.28 | -0.25 (-1.85%) | 14,338,612 |
| 2 Aug 2018 | CNY | 13.56 | 13.63 | 13.04 | 13.53 | 13.53 | -0.17 (-1.24%) | 22,216,057 |
| 1 Aug 2018 | CNY | 13.99 | 14.33 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 19,142,004 |
| 31 Jul 2018 | CNY | 13.96 | 14.18 | 13.8 | 13.9 | 13.9 | +0.01 (+0.07%) | 15,360,639 |
| 30 Jul 2018 | CNY | 14.56 | 14.59 | 13.72 | 13.89 | 13.89 | -0.67 (-4.60%) | 28,467,824 |
| 27 Jul 2018 | CNY | 14.5 | 14.64 | 14.3 | 14.56 | 14.56 | +0.07 (+0.48%) | 17,005,156 |
| 26 Jul 2018 | CNY | 14.94 | 14.98 | 14.43 | 14.49 | 14.49 | -0.47 (-3.14%) | 23,376,622 |
| 25 Jul 2018 | CNY | 15.25 | 15.45 | 14.81 | 14.96 | 14.96 | -0.13 (-0.86%) | 25,194,005 |
