| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 15.15 | 15.92 | 15.05 | 15.84 | 15.84 | +0.69 (+4.55%) | 9,771,497 |
| 3 Sep 2018 | CNY | 15.14 | 15.47 | 14.72 | 15.15 | 15.15 | -0.01 (-0.07%) | 6,256,589 |
| 31 Aug 2018 | CNY | 15.29 | 15.32 | 14.88 | 15.16 | 15.16 | -0.07 (-0.46%) | 5,319,182 |
| 30 Aug 2018 | CNY | 15.55 | 15.65 | 14.9 | 15.23 | 15.23 | -0.32 (-2.06%) | 7,481,953 |
| 29 Aug 2018 | CNY | 15.83 | 15.9 | 15.31 | 15.55 | 15.55 | -0.41 (-2.57%) | 8,624,195 |
| 28 Aug 2018 | CNY | 15.81 | 16.2 | 15.73 | 15.96 | 15.96 | +0.1 (+0.63%) | 6,809,831 |
| 27 Aug 2018 | CNY | 14.84 | 16.3 | 14.61 | 15.86 | 15.86 | +1.03 (+6.95%) | 16,038,826 |
| 24 Aug 2018 | CNY | 14.64 | 14.98 | 14.53 | 14.83 | 14.83 | +0.08 (+0.54%) | 5,245,727 |
| 23 Aug 2018 | CNY | 14.21 | 14.86 | 14.1 | 14.75 | 14.75 | +0.37 (+2.57%) | 6,868,649 |
| 22 Aug 2018 | CNY | 14.82 | 14.94 | 14.21 | 14.38 | 14.38 | -0.44 (-2.97%) | 6,319,647 |
| 21 Aug 2018 | CNY | 14.28 | 15.38 | 14.26 | 14.82 | 14.82 | +0.82 (+5.86%) | 12,577,606 |
| 20 Aug 2018 | CNY | 13.91 | 14.19 | 13.51 | 14 | 14 | +0.13 (+0.94%) | 6,461,297 |
| 17 Aug 2018 | CNY | 14.83 | 14.85 | 13.68 | 13.87 | 13.87 | -0.67 (-4.61%) | 6,161,147 |
| 16 Aug 2018 | CNY | 14.33 | 14.85 | 14.24 | 14.54 | 14.54 | -0.02 (-0.14%) | 3,850,921 |
| 15 Aug 2018 | CNY | 14.74 | 14.97 | 14.48 | 14.56 | 14.56 | -0.16 (-1.09%) | 3,679,547 |
| 14 Aug 2018 | CNY | 15.16 | 15.36 | 14.38 | 14.72 | 14.72 | -0.58 (-3.79%) | 4,903,402 |
| 13 Aug 2018 | CNY | 14.7 | 15.31 | 14.66 | 15.3 | 15.3 | +0.29 (+1.93%) | 3,768,925 |
| 10 Aug 2018 | CNY | 14.94 | 15.1 | 14.7 | 15.01 | 15.01 | +0.21 (+1.42%) | 3,531,388 |
| 9 Aug 2018 | CNY | 14.12 | 15.16 | 14.12 | 14.8 | 14.8 | +0.59 (+4.15%) | 4,513,820 |
| 8 Aug 2018 | CNY | 14.18 | 14.55 | 14.1 | 14.21 | 14.21 | +0.01 (+0.07%) | 5,086,196 |
| 7 Aug 2018 | CNY | 13.73 | 14.31 | 13.65 | 14.2 | 14.2 | +0.55 (+4.03%) | 6,119,591 |
| 6 Aug 2018 | CNY | 14.37 | 14.6 | 13.55 | 13.65 | 13.65 | -0.65 (-4.55%) | 6,619,699 |
| 3 Aug 2018 | CNY | 14.81 | 14.95 | 14.28 | 14.3 | 14.3 | -0.5 (-3.38%) | 2,747,418 |
| 2 Aug 2018 | CNY | 15.08 | 15.09 | 14.22 | 14.8 | 14.8 | -0.38 (-2.50%) | 7,377,625 |
| 1 Aug 2018 | CNY | 15.01 | 15.46 | 15.01 | 15.18 | 15.18 | +0.09 (+0.60%) | 4,478,570 |
| 31 Jul 2018 | CNY | 15.17 | 15.3 | 14.88 | 15.09 | 15.09 | -0.02 (-0.13%) | 5,942,155 |
| 30 Jul 2018 | CNY | 15.67 | 15.73 | 15.09 | 15.11 | 15.11 | -0.56 (-3.57%) | 4,311,171 |
| 27 Jul 2018 | CNY | 15.52 | 15.79 | 15.4 | 15.67 | 15.67 | +0.15 (+0.97%) | 3,373,762 |
| 26 Jul 2018 | CNY | 16.12 | 16.18 | 15.31 | 15.52 | 15.52 | -0.64 (-3.96%) | 8,683,050 |
| 25 Jul 2018 | CNY | 16.6 | 16.78 | 16.11 | 16.16 | 16.16 | -0.44 (-2.65%) | 6,025,904 |
