| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 12.3077 | 12.4256 | 12.0513 | 12.2667 | 12.2667 | -0.128 (-1.03%) | 1,566,435 |
| 31 Aug 2018 | CNY | 12.2462 | 12.6308 | 12.2308 | 12.3949 | 12.3949 | +0.123 (+1.00%) | 1,998,170 |
| 30 Aug 2018 | CNY | 12.6462 | 12.8154 | 12.2513 | 12.2718 | 12.2718 | -0.462 (-3.62%) | 2,946,840 |
| 29 Aug 2018 | CNY | 12.8359 | 12.8923 | 12.6923 | 12.7333 | 12.7333 | -0.169 (-1.31%) | 1,321,220 |
| 28 Aug 2018 | CNY | 12.9897 | 12.9897 | 12.8615 | 12.9026 | 12.9026 | -0.021 (-0.16%) | 1,535,820 |
| 27 Aug 2018 | CNY | 12.8051 | 12.9744 | 12.6462 | 12.9231 | 12.9231 | +0.205 (+1.61%) | 1,764,106 |
| 24 Aug 2018 | CNY | 13.0051 | 13.0051 | 12.6667 | 12.718 | 12.718 | -0.108 (-0.84%) | 1,445,535 |
| 23 Aug 2018 | CNY | 12.3897 | 12.9128 | 12.3897 | 12.8256 | 12.8256 | +0.185 (+1.46%) | 1,929,915 |
| 22 Aug 2018 | CNY | 13.0205 | 13.0205 | 12.6103 | 12.641 | 12.641 | -0.369 (-2.84%) | 2,034,240 |
| 21 Aug 2018 | CNY | 12.8769 | 13.0769 | 12.8769 | 13.0103 | 13.0103 | +0.092 (+0.71%) | 1,726,920 |
| 20 Aug 2018 | CNY | 12.7846 | 12.9897 | 12.5641 | 12.918 | 12.918 | +0.108 (+0.84%) | 2,252,445 |
| 17 Aug 2018 | CNY | 12.918 | 13.1282 | 12.8103 | 12.8103 | 12.8103 | -0.061 (-0.48%) | 2,954,386 |
| 16 Aug 2018 | CNY | 13.4821 | 13.4821 | 12.8718 | 12.8718 | 12.8718 | -0.615 (-4.56%) | 2,968,231 |
| 15 Aug 2018 | CNY | 13.6769 | 13.7744 | 13.3744 | 13.4872 | 13.4872 | -0.195 (-1.42%) | 2,714,985 |
| 14 Aug 2018 | CNY | 13.3949 | 13.8103 | 13.3333 | 13.6821 | 13.6821 | +0.374 (+2.81%) | 3,900,975 |
| 13 Aug 2018 | CNY | 12.8872 | 13.4154 | 12.8205 | 13.3077 | 13.3077 | -0.092 (-0.69%) | 2,445,105 |
| 10 Aug 2018 | CNY | 13.3333 | 13.5692 | 13.3077 | 13.4 | 13.4 | +0.128 (+0.97%) | 2,363,109 |
| 9 Aug 2018 | CNY | 13.0718 | 13.4769 | 12.9128 | 13.2718 | 13.2718 | +0.154 (+1.17%) | 2,879,116 |
| 8 Aug 2018 | CNY | 13.4 | 13.4821 | 13.0051 | 13.118 | 13.118 | -0.272 (-2.03%) | 3,346,005 |
| 7 Aug 2018 | CNY | 12.7077 | 13.518 | 12.6923 | 13.3897 | 13.3897 | +0.723 (+5.71%) | 4,737,856 |
| 6 Aug 2018 | CNY | 12.8256 | 13.0821 | 12.5692 | 12.6667 | 12.6667 | -0.118 (-0.92%) | 2,261,220 |
| 3 Aug 2018 | CNY | 13.1077 | 13.2256 | 12.7795 | 12.7846 | 12.7846 | -0.359 (-2.73%) | 2,738,385 |
| 2 Aug 2018 | CNY | 14.0051 | 14.0154 | 12.7692 | 13.1436 | 13.1436 | -0.769 (-5.53%) | 5,056,453 |
| 1 Aug 2018 | CNY | 14.8359 | 14.8359 | 13.8821 | 13.9128 | 13.9128 | -0.779 (-5.31%) | 3,690,749 |
| 31 Jul 2018 | CNY | 15.2769 | 15.2769 | 14.641 | 14.6923 | 14.6923 | -0.441 (-2.91%) | 2,719,259 |
| 30 Jul 2018 | CNY | 15.0256 | 15.3077 | 14.9641 | 15.1333 | 15.1333 | +0.174 (+1.17%) | 3,682,196 |
| 27 Jul 2018 | CNY | 14.9333 | 15.0256 | 14.6154 | 14.959 | 14.959 | +0.021 (+0.14%) | 3,681,412 |
| 26 Jul 2018 | CNY | 15.3128 | 15.3539 | 14.7846 | 14.9385 | 14.9385 | -0.431 (-2.80%) | 5,411,333 |
| 25 Jul 2018 | CNY | 15.8923 | 16.0564 | 15.0513 | 15.3692 | 15.3692 | -0.79 (-4.89%) | 8,866,392 |
| 24 Jul 2018 | CNY | 16.6974 | 16.8718 | 16.1026 | 16.159 | 16.159 | -0.149 (-0.91%) | 5,925,238 |
