| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 14.4 | 14.89 | 14.25 | 14.84 | 14.84 | +0.59 (+4.14%) | 2,803,936 |
| 24 Aug 2018 | CNY | 14.38 | 14.58 | 14.23 | 14.25 | 14.25 | -0.26 (-1.79%) | 1,408,411 |
| 23 Aug 2018 | CNY | 14 | 14.58 | 14 | 14.51 | 14.51 | +0.34 (+2.40%) | 1,774,047 |
| 22 Aug 2018 | CNY | 14.47 | 14.64 | 14.13 | 14.17 | 14.17 | -0.3 (-2.07%) | 1,208,780 |
| 21 Aug 2018 | CNY | 14.28 | 14.59 | 14.17 | 14.47 | 14.47 | +0.19 (+1.33%) | 1,383,696 |
| 20 Aug 2018 | CNY | 14.52 | 14.56 | 13.61 | 14.28 | 14.28 | -0.2 (-1.38%) | 2,392,784 |
| 17 Aug 2018 | CNY | 14.65 | 14.89 | 14.3 | 14.48 | 14.48 | 0.0 (0.0%) | 1,611,930 |
| 16 Aug 2018 | CNY | 14.67 | 14.87 | 14.36 | 14.48 | 14.48 | -0.32 (-2.16%) | 1,605,900 |
| 15 Aug 2018 | CNY | 15.06 | 15.18 | 14.56 | 14.8 | 14.8 | -0.26 (-1.73%) | 1,447,409 |
| 14 Aug 2018 | CNY | 15.38 | 15.47 | 14.97 | 15.06 | 15.06 | -0.32 (-2.08%) | 1,752,536 |
| 13 Aug 2018 | CNY | 14.62 | 15.49 | 14.6 | 15.38 | 15.38 | +0.45 (+3.01%) | 2,750,913 |
| 10 Aug 2018 | CNY | 14.8 | 15.05 | 14.8 | 14.93 | 14.93 | +0.11 (+0.74%) | 1,471,705 |
| 9 Aug 2018 | CNY | 14 | 15.09 | 14 | 14.82 | 14.82 | +0.62 (+4.37%) | 2,589,600 |
| 8 Aug 2018 | CNY | 14.42 | 14.73 | 14.09 | 14.2 | 14.2 | -0.38 (-2.61%) | 1,526,884 |
| 7 Aug 2018 | CNY | 14.06 | 14.61 | 13.89 | 14.58 | 14.58 | +0.6 (+4.29%) | 2,343,631 |
| 6 Aug 2018 | CNY | 14.6 | 14.85 | 13.88 | 13.98 | 13.98 | -0.52 (-3.59%) | 2,738,567 |
| 3 Aug 2018 | CNY | 15.06 | 15.18 | 14.5 | 14.5 | 14.5 | -0.58 (-3.85%) | 1,705,620 |
| 2 Aug 2018 | CNY | 15.75 | 15.76 | 14.83 | 15.08 | 15.08 | -0.61 (-3.89%) | 3,083,109 |
| 1 Aug 2018 | CNY | 15.91 | 16.25 | 15.63 | 15.69 | 15.69 | -0.21 (-1.32%) | 1,789,178 |
| 31 Jul 2018 | CNY | 15.67 | 15.98 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,454,652 |
| 30 Jul 2018 | CNY | 16.27 | 16.58 | 15.46 | 15.8 | 15.8 | -0.6 (-3.66%) | 3,391,294 |
| 27 Jul 2018 | CNY | 17 | 17 | 16.29 | 16.4 | 16.4 | -0.69 (-4.04%) | 3,836,806 |
| 26 Jul 2018 | CNY | 16.98 | 17.2 | 16.66 | 17.09 | 17.09 | +0.14 (+0.83%) | 2,675,649 |
| 25 Jul 2018 | CNY | 16.95 | 17.3 | 16.89 | 16.95 | 16.95 | +0.06 (+0.36%) | 3,689,664 |
| 24 Jul 2018 | CNY | 16.85 | 17.19 | 16.71 | 16.89 | 16.89 | +0.05 (+0.30%) | 5,262,779 |
| 23 Jul 2018 | CNY | 15.76 | 16.88 | 15.58 | 16.84 | 16.84 | +1.08 (+6.85%) | 6,345,351 |
| 20 Jul 2018 | CNY | 15.15 | 15.83 | 15.15 | 15.76 | 15.76 | +0.4 (+2.60%) | 2,755,381 |
| 19 Jul 2018 | CNY | 15.94 | 16.06 | 15.03 | 15.36 | 15.36 | -0.58 (-3.64%) | 3,902,430 |
| 18 Jul 2018 | CNY | 16.45 | 16.55 | 15.89 | 15.94 | 15.94 | -0.44 (-2.69%) | 2,861,933 |
| 17 Jul 2018 | CNY | 16.15 | 16.46 | 16.01 | 16.38 | 16.38 | +0.19 (+1.17%) | 2,999,331 |
