| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 13.4 | 13.65 | 13.38 | 13.4 | 13.4 | -0.04 (-0.30%) | 4,031,100 |
| 23 Aug 2018 | CNY | 13.58 | 13.64 | 13.38 | 13.44 | 13.44 | -0.14 (-1.03%) | 5,075,360 |
| 22 Aug 2018 | CNY | 13.72 | 13.83 | 13.57 | 13.58 | 13.58 | -0.14 (-1.02%) | 4,517,208 |
| 21 Aug 2018 | CNY | 13.36 | 13.9 | 13.18 | 13.72 | 13.72 | +0.36 (+2.69%) | 10,136,307 |
| 20 Aug 2018 | CNY | 13.72 | 13.75 | 13.32 | 13.36 | 13.36 | -0.34 (-2.48%) | 6,761,725 |
| 17 Aug 2018 | CNY | 13.85 | 14.06 | 13.6 | 13.7 | 13.7 | -0.13 (-0.94%) | 11,345,256 |
| 16 Aug 2018 | CNY | 13.75 | 13.93 | 13.63 | 13.83 | 13.83 | +0.07 (+0.51%) | 11,351,944 |
| 15 Aug 2018 | CNY | 13.76 | 13.95 | 13.6 | 13.76 | 13.76 | +0.03 (+0.22%) | 9,854,628 |
| 14 Aug 2018 | CNY | 13.75 | 14.1 | 13.64 | 13.73 | 13.73 | +0.17 (+1.25%) | 16,483,807 |
| 13 Aug 2018 | CNY | 13.48 | 14 | 13.41 | 13.56 | 13.56 | -0.15 (-1.09%) | 12,023,389 |
| 10 Aug 2018 | CNY | 13.32 | 13.98 | 13.32 | 13.71 | 13.71 | +0.23 (+1.71%) | 14,830,485 |
| 9 Aug 2018 | CNY | 13.22 | 13.6 | 13.11 | 13.48 | 13.48 | +0.26 (+1.97%) | 14,135,493 |
| 8 Aug 2018 | CNY | 13.32 | 13.64 | 13.1 | 13.22 | 13.22 | -0.2 (-1.49%) | 15,865,800 |
| 7 Aug 2018 | CNY | 13.64 | 13.94 | 13.26 | 13.42 | 13.42 | -0.31 (-2.26%) | 19,465,307 |
| 6 Aug 2018 | CNY | 13.7 | 14.5 | 13.1 | 13.73 | 13.73 | +0.18 (+1.33%) | 31,772,784 |
| 3 Aug 2018 | CNY | 12.88 | 13.75 | 12.75 | 13.55 | 13.55 | +0.67 (+5.20%) | 27,624,362 |
| 2 Aug 2018 | CNY | 12.52 | 13.03 | 12.51 | 12.88 | 12.88 | +0.29 (+2.30%) | 21,879,168 |
| 1 Aug 2018 | CNY | 12.64 | 12.8 | 12.44 | 12.59 | 12.59 | -0.04 (-0.32%) | 7,772,195 |
| 31 Jul 2018 | CNY | 12.27 | 13.5 | 12.27 | 12.63 | 12.63 | +0.25 (+2.02%) | 19,632,026 |
| 30 Jul 2018 | CNY | 12.2 | 12.58 | 12.18 | 12.38 | 12.38 | +0.16 (+1.31%) | 7,379,277 |
| 27 Jul 2018 | CNY | 12.16 | 12.37 | 12.04 | 12.22 | 12.22 | +0.06 (+0.49%) | 4,787,250 |
| 26 Jul 2018 | CNY | 12.17 | 12.4 | 12.03 | 12.16 | 12.16 | -0.13 (-1.06%) | 6,519,150 |
| 25 Jul 2018 | CNY | 12.49 | 12.75 | 12.18 | 12.29 | 12.29 | -0.24 (-1.92%) | 13,341,599 |
| 24 Jul 2018 | CNY | 12.35 | 12.89 | 12.26 | 12.53 | 12.53 | +0.22 (+1.79%) | 14,680,603 |
| 23 Jul 2018 | CNY | 12.1 | 12.39 | 12.05 | 12.31 | 12.31 | +0.18 (+1.48%) | 5,621,601 |
| 20 Jul 2018 | CNY | 12.06 | 12.25 | 11.98 | 12.13 | 12.13 | +0.07 (+0.58%) | 4,651,872 |
| 19 Jul 2018 | CNY | 12 | 12.46 | 11.91 | 12.06 | 12.06 | +0.01 (+0.08%) | 12,376,671 |
| 18 Jul 2018 | CNY | 12.13 | 12.38 | 11.94 | 12.05 | 12.05 | -0.15 (-1.23%) | 5,072,503 |
| 17 Jul 2018 | CNY | 12.2 | 12.34 | 11.99 | 12.2 | 12.2 | -0.02 (-0.16%) | 6,894,900 |
| 16 Jul 2018 | CNY | 12.49 | 12.5 | 12.13 | 12.22 | 12.22 | -0.17 (-1.37%) | 4,044,423 |
