| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2018 | CNY | 15.2235 | 16.2118 | 15.0588 | 16.0471 | 16.0471 | +0.871 (+5.74%) | 11,310,671 |
| 7 Aug 2018 | CNY | 14.8059 | 15.2118 | 14.4 | 15.1765 | 15.1765 | +0.353 (+2.38%) | 6,698,270 |
| 6 Aug 2018 | CNY | 14.7529 | 15.0294 | 14.3588 | 14.8235 | 14.8235 | +0.088 (+0.60%) | 5,440,567 |
| 3 Aug 2018 | CNY | 15.7647 | 15.8118 | 14.7118 | 14.7353 | 14.7353 | -1.365 (-8.48%) | 7,198,231 |
| 2 Aug 2018 | CNY | 16.4706 | 16.5765 | 15.2765 | 16.1 | 16.1 | -0.871 (-5.13%) | 11,501,775 |
| 1 Aug 2018 | CNY | 16.8824 | 17.8059 | 16.3588 | 16.9706 | 16.9706 | +0.406 (+2.45%) | 13,608,768 |
| 31 Jul 2018 | CNY | 16.4824 | 17.2941 | 16.1824 | 16.5647 | 16.5647 | -1.077 (-6.10%) | 12,043,413 |
| 30 Jul 2018 | CNY | 19.1765 | 20.5353 | 17.5647 | 17.6412 | 17.6412 | -1.877 (-9.61%) | 16,824,653 |
| 27 Jul 2018 | CNY | 17.0588 | 19.9412 | 17.0529 | 19.5177 | 19.5177 | +1.388 (+7.66%) | 19,728,037 |
| 26 Jul 2018 | CNY | 17.6294 | 18.1294 | 17.1647 | 18.1294 | 18.1294 | +1.647 (+9.99%) | 12,445,579 |
| 25 Jul 2018 | CNY | 16.3471 | 16.4824 | 16.3471 | 16.4824 | 16.4824 | +1.5 (+10.01%) | 2,276,845 |
| 24 Jul 2018 | CNY | 13.6235 | 14.9824 | 13.5412 | 14.9824 | 14.9824 | +1.365 (+10.02%) | 4,586,725 |
| 23 Jul 2018 | CNY | 13.4471 | 13.6647 | 13.2706 | 13.6177 | 13.6177 | +0.212 (+1.58%) | 1,227,638 |
| 20 Jul 2018 | CNY | 12.8824 | 13.7588 | 12.8706 | 13.4059 | 13.4059 | +0.423 (+3.26%) | 1,332,497 |
| 19 Jul 2018 | CNY | 13.3059 | 13.3588 | 12.9706 | 12.9824 | 12.9824 | -0.218 (-1.65%) | 738,007 |
| 18 Jul 2018 | CNY | 12.8 | 13.4177 | 12.8 | 13.2 | 13.2 | -0.188 (-1.41%) | 839,290 |
| 17 Jul 2018 | CNY | 13.2941 | 13.3882 | 13 | 13.3882 | 13.3882 | -0.018 (-0.13%) | 1,049,920 |
| 16 Jul 2018 | CNY | 13.4824 | 13.8529 | 13.3412 | 13.4059 | 13.4059 | +0.018 (+0.13%) | 1,221,958 |
| 13 Jul 2018 | CNY | 13.2882 | 13.4706 | 13.0882 | 13.3882 | 13.3882 | +0.176 (+1.34%) | 1,197,979 |
| 12 Jul 2018 | CNY | 12.8706 | 13.3235 | 12.7118 | 13.2118 | 13.2118 | +0.282 (+2.18%) | 1,256,685 |
| 11 Jul 2018 | CNY | 13.0647 | 13.0647 | 12.7059 | 12.9294 | 12.9294 | -0.271 (-2.05%) | 1,104,660 |
| 10 Jul 2018 | CNY | 13.0882 | 13.2882 | 13.0588 | 13.2 | 13.2 | +0.059 (+0.45%) | 869,210 |
| 9 Jul 2018 | CNY | 12.9941 | 13.1765 | 12.9294 | 13.1412 | 13.1412 | +0.194 (+1.50%) | 762,960 |
| 6 Jul 2018 | CNY | 12.7118 | 13.1471 | 12.4941 | 12.9471 | 12.9471 | +0.224 (+1.76%) | 912,730 |
| 5 Jul 2018 | CNY | 12.9412 | 13.1471 | 12.6941 | 12.7235 | 12.7235 | -0.271 (-2.08%) | 800,020 |
| 4 Jul 2018 | CNY | 13.2471 | 13.3882 | 12.7706 | 12.9941 | 12.9941 | -0.4 (-2.99%) | 1,015,702 |
| 3 Jul 2018 | CNY | 13.2353 | 13.4294 | 12.8824 | 13.3941 | 13.3941 | +0.253 (+1.92%) | 1,074,228 |
| 2 Jul 2018 | CNY | 13.0529 | 13.3235 | 13.0235 | 13.1412 | 13.1412 | -0.265 (-1.97%) | 1,461,320 |
| 29 Jun 2018 | CNY | 13.1177 | 13.4412 | 12.8882 | 13.4059 | 13.4059 | +0.435 (+3.36%) | 1,288,430 |
| 28 Jun 2018 | CNY | 12.9588 | 13.2059 | 12.8882 | 12.9706 | 12.9706 | -0.018 (-0.14%) | 867,122 |
