| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | CNY | 13.6 | 14.5882 | 13.4235 | 13.7647 | 13.7647 | +0.435 (+3.27%) | 7,923,871 |
| 18 Sep 2018 | CNY | 12.1235 | 13.3294 | 12.1235 | 13.3294 | 13.3294 | +1.212 (+10.00%) | 3,827,210 |
| 17 Sep 2018 | CNY | 12.6177 | 12.6177 | 12.0588 | 12.1177 | 12.1177 | -0.576 (-4.54%) | 1,512,107 |
| 14 Sep 2018 | CNY | 13.1235 | 13.2647 | 12.6294 | 12.6941 | 12.6941 | -0.518 (-3.92%) | 1,634,507 |
| 13 Sep 2018 | CNY | 13.2588 | 13.4118 | 12.9765 | 13.2118 | 13.2118 | -0.047 (-0.35%) | 2,431,000 |
| 12 Sep 2018 | CNY | 13.1765 | 13.2941 | 12.8824 | 13.2588 | 13.2588 | +0.476 (+3.73%) | 2,974,830 |
| 11 Sep 2018 | CNY | 12.8235 | 12.9412 | 12.5353 | 12.7824 | 12.7824 | -0.2 (-1.54%) | 2,212,040 |
| 10 Sep 2018 | CNY | 13.3353 | 13.4529 | 12.9765 | 12.9824 | 12.9824 | -0.541 (-4.00%) | 2,473,617 |
| 7 Sep 2018 | CNY | 13.4118 | 13.7059 | 12.9412 | 13.5235 | 13.5235 | +0.418 (+3.19%) | 3,553,222 |
| 6 Sep 2018 | CNY | 12.9412 | 13.4118 | 12.8706 | 13.1059 | 13.1059 | -0.012 (-0.09%) | 1,928,650 |
| 5 Sep 2018 | CNY | 13.7353 | 13.7529 | 13.0177 | 13.1177 | 13.1177 | -0.482 (-3.55%) | 2,390,030 |
| 4 Sep 2018 | CNY | 13.7941 | 13.7941 | 13.4294 | 13.6 | 13.6 | +0.277 (+2.08%) | 2,470,270 |
| 3 Sep 2018 | CNY | 13.2824 | 13.5 | 12.7235 | 13.3235 | 13.3235 | +0.041 (+0.31%) | 1,808,460 |
| 31 Aug 2018 | CNY | 14.1706 | 14.1706 | 13.1882 | 13.2824 | 13.2824 | -0.759 (-5.40%) | 2,839,170 |
| 30 Aug 2018 | CNY | 14.1177 | 14.4059 | 13.9235 | 14.0412 | 14.0412 | -0.071 (-0.50%) | 3,092,640 |
| 29 Aug 2018 | CNY | 14.0941 | 14.1118 | 13.8529 | 14.1118 | 14.1118 | +0.182 (+1.31%) | 3,199,833 |
| 28 Aug 2018 | CNY | 13.9706 | 14.2647 | 13.5294 | 13.9294 | 13.9294 | +0.094 (+0.68%) | 3,251,853 |
| 27 Aug 2018 | CNY | 13.4059 | 13.8588 | 13.4059 | 13.8353 | 13.8353 | +0.324 (+2.39%) | 2,623,780 |
| 24 Aug 2018 | CNY | 13.4412 | 13.8647 | 13.3588 | 13.5118 | 13.5118 | +0.159 (+1.19%) | 2,822,340 |
| 23 Aug 2018 | CNY | 13.1765 | 13.5177 | 13.1529 | 13.3529 | 13.3529 | +0.106 (+0.80%) | 2,272,993 |
| 22 Aug 2018 | CNY | 14.1118 | 14.1118 | 13.2353 | 13.2471 | 13.2471 | -0.641 (-4.62%) | 2,816,220 |
| 21 Aug 2018 | CNY | 13.8 | 14.1177 | 13.6059 | 13.8882 | 13.8882 | -0.035 (-0.25%) | 2,531,640 |
| 20 Aug 2018 | CNY | 14.1235 | 14.2294 | 13.1353 | 13.9235 | 13.9235 | -0.188 (-1.33%) | 3,821,370 |
| 17 Aug 2018 | CNY | 15.4882 | 15.5235 | 13.7294 | 14.1118 | 14.1118 | -1.123 (-7.37%) | 4,804,898 |
| 16 Aug 2018 | CNY | 14.9412 | 15.5529 | 14.8235 | 15.2353 | 15.2353 | -0.465 (-2.96%) | 4,464,948 |
| 15 Aug 2018 | CNY | 15.2941 | 16.0765 | 15.0059 | 15.7 | 15.7 | +0.288 (+1.87%) | 6,461,870 |
| 14 Aug 2018 | CNY | 15.0882 | 15.5941 | 14.7706 | 15.4118 | 15.4118 | +0.229 (+1.51%) | 5,231,547 |
| 13 Aug 2018 | CNY | 15.5412 | 15.5412 | 14.1647 | 15.1824 | 15.1824 | -0.553 (-3.51%) | 4,919,929 |
| 10 Aug 2018 | CNY | 15.6941 | 15.9412 | 15.5882 | 15.7353 | 15.7353 | -0.382 (-2.37%) | 5,366,655 |
| 9 Aug 2018 | CNY | 15.6412 | 16.4882 | 15.3706 | 16.1177 | 16.1177 | +0.071 (+0.44%) | 11,125,124 |
