| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 13.5 | 13.85 | 13.45 | 13.73 | 13.73 | +0.27 (+2.01%) | 2,458,081 |
| 3 Sep 2018 | CNY | 13.65 | 13.75 | 13.02 | 13.46 | 13.46 | -0.34 (-2.46%) | 2,661,680 |
| 31 Aug 2018 | CNY | 13.5 | 14.3 | 13.5 | 13.8 | 13.8 | +0.2 (+1.47%) | 2,927,747 |
| 30 Aug 2018 | CNY | 14.1 | 14.15 | 13.55 | 13.6 | 13.6 | -0.44 (-3.13%) | 2,240,800 |
| 29 Aug 2018 | CNY | 14.27 | 14.33 | 13.92 | 14.04 | 14.04 | -0.33 (-2.30%) | 2,847,820 |
| 28 Aug 2018 | CNY | 14.15 | 14.47 | 14.03 | 14.37 | 14.37 | +0.3 (+2.13%) | 5,287,162 |
| 27 Aug 2018 | CNY | 13.85 | 14.27 | 13.85 | 14.07 | 14.07 | +0.22 (+1.59%) | 3,813,352 |
| 24 Aug 2018 | CNY | 14.09 | 14.2 | 13.85 | 13.85 | 13.85 | -0.39 (-2.74%) | 2,623,697 |
| 23 Aug 2018 | CNY | 13.77 | 14.37 | 13.7 | 14.24 | 14.24 | +0.32 (+2.30%) | 4,306,517 |
| 22 Aug 2018 | CNY | 14.43 | 14.43 | 13.92 | 13.92 | 13.92 | -0.51 (-3.53%) | 3,250,530 |
| 21 Aug 2018 | CNY | 14.06 | 14.57 | 13.76 | 14.43 | 14.43 | +0.13 (+0.91%) | 6,516,909 |
| 20 Aug 2018 | CNY | 13.01 | 14.48 | 13.01 | 14.3 | 14.3 | +1.04 (+7.84%) | 6,435,064 |
| 17 Aug 2018 | CNY | 13.69 | 13.89 | 13.23 | 13.26 | 13.26 | -0.42 (-3.07%) | 2,298,581 |
| 16 Aug 2018 | CNY | 13.08 | 14.4 | 12.42 | 13.68 | 13.68 | +0.42 (+3.17%) | 4,481,876 |
| 15 Aug 2018 | CNY | 13.57 | 13.71 | 13.25 | 13.26 | 13.26 | -0.31 (-2.28%) | 1,667,569 |
| 14 Aug 2018 | CNY | 13.61 | 13.74 | 13.49 | 13.57 | 13.57 | -0.21 (-1.52%) | 1,938,970 |
| 13 Aug 2018 | CNY | 13.3 | 13.96 | 13.1 | 13.78 | 13.78 | +0.23 (+1.70%) | 3,514,670 |
| 10 Aug 2018 | CNY | 12.9 | 13.88 | 12.88 | 13.55 | 13.55 | +0.43 (+3.28%) | 3,339,000 |
| 9 Aug 2018 | CNY | 12.32 | 13.6 | 12.32 | 13.12 | 13.12 | +0.76 (+6.15%) | 3,295,980 |
| 8 Aug 2018 | CNY | 12.69 | 12.79 | 12.36 | 12.36 | 12.36 | -0.3 (-2.37%) | 1,278,791 |
| 7 Aug 2018 | CNY | 12.33 | 12.69 | 12.18 | 12.66 | 12.66 | +0.37 (+3.01%) | 1,522,230 |
| 6 Aug 2018 | CNY | 12.45 | 12.67 | 12.16 | 12.29 | 12.29 | -0.35 (-2.77%) | 1,122,440 |
| 3 Aug 2018 | CNY | 12.78 | 12.95 | 12.62 | 12.64 | 12.64 | -0.17 (-1.33%) | 1,395,740 |
| 2 Aug 2018 | CNY | 13.59 | 13.59 | 12.3 | 12.81 | 12.81 | -0.56 (-4.19%) | 2,155,699 |
| 1 Aug 2018 | CNY | 13.97 | 14.03 | 13.37 | 13.37 | 13.37 | -0.53 (-3.81%) | 1,357,000 |
| 31 Jul 2018 | CNY | 13.7 | 13.98 | 13.65 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,321,657 |
| 30 Jul 2018 | CNY | 14.5 | 14.59 | 13.63 | 13.78 | 13.78 | -0.78 (-5.36%) | 3,113,770 |
| 27 Jul 2018 | CNY | 14.95 | 14.95 | 14.56 | 14.56 | 14.56 | -0.37 (-2.48%) | 2,333,760 |
| 26 Jul 2018 | CNY | 15.26 | 15.44 | 14.89 | 14.93 | 14.93 | -0.42 (-2.74%) | 3,089,612 |
| 25 Jul 2018 | CNY | 15.3 | 15.58 | 15.24 | 15.35 | 15.35 | -0.09 (-0.58%) | 2,742,580 |
