| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 14.47 | 14.48 | 13.85 | 14.2 | 14.2 | -0.31 (-2.14%) | 1,414,800 |
| 31 Aug 2018 | CNY | 14.99 | 14.99 | 14.42 | 14.51 | 14.51 | -0.53 (-3.52%) | 1,853,641 |
| 30 Aug 2018 | CNY | 15.04 | 15.38 | 14.81 | 15.04 | 15.04 | +0.01 (+0.07%) | 2,448,146 |
| 29 Aug 2018 | CNY | 14.98 | 15.17 | 14.75 | 15.03 | 15.03 | +0.03 (+0.20%) | 1,553,243 |
| 28 Aug 2018 | CNY | 14.93 | 15.28 | 14.75 | 15 | 15 | +0.15 (+1.01%) | 1,949,177 |
| 27 Aug 2018 | CNY | 14.55 | 14.99 | 14.5 | 14.85 | 14.85 | +0.4 (+2.77%) | 1,234,100 |
| 24 Aug 2018 | CNY | 14.55 | 14.66 | 14.4 | 14.45 | 14.45 | -0.16 (-1.10%) | 784,569 |
| 23 Aug 2018 | CNY | 14.42 | 14.75 | 14.42 | 14.61 | 14.61 | +0.12 (+0.83%) | 1,127,219 |
| 22 Aug 2018 | CNY | 15.02 | 15.02 | 14.49 | 14.49 | 14.49 | -0.53 (-3.53%) | 1,416,881 |
| 21 Aug 2018 | CNY | 14.91 | 15.14 | 14.77 | 15.02 | 15.02 | -0.34 (-2.21%) | 2,740,514 |
| 20 Aug 2018 | CNY | 14.83 | 15.36 | 14.6 | 15.36 | 15.36 | +0.73 (+4.99%) | 2,037,119 |
| 17 Aug 2018 | CNY | 15 | 15 | 14.45 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,060,588 |
| 16 Aug 2018 | CNY | 14.51 | 14.86 | 14.42 | 14.62 | 14.62 | -0.04 (-0.27%) | 886,420 |
| 15 Aug 2018 | CNY | 15 | 15.19 | 14.55 | 14.66 | 14.66 | -0.41 (-2.72%) | 1,131,713 |
| 14 Aug 2018 | CNY | 14.91 | 15.27 | 14.9 | 15.07 | 15.07 | -0.03 (-0.20%) | 1,534,400 |
| 13 Aug 2018 | CNY | 14.48 | 15.58 | 14.38 | 15.1 | 15.1 | +0.48 (+3.28%) | 2,102,751 |
| 10 Aug 2018 | CNY | 14.46 | 14.72 | 14.4 | 14.62 | 14.62 | +0.07 (+0.48%) | 866,151 |
| 9 Aug 2018 | CNY | 14.25 | 14.75 | 14.11 | 14.55 | 14.55 | +0.36 (+2.54%) | 1,163,100 |
| 8 Aug 2018 | CNY | 14.6 | 14.69 | 14.15 | 14.19 | 14.19 | -0.31 (-2.14%) | 964,300 |
| 7 Aug 2018 | CNY | 14.12 | 14.55 | 14.11 | 14.5 | 14.5 | +0.38 (+2.69%) | 880,500 |
| 6 Aug 2018 | CNY | 14.34 | 14.99 | 14.07 | 14.12 | 14.12 | -0.38 (-2.62%) | 943,200 |
| 3 Aug 2018 | CNY | 14.73 | 14.85 | 14.5 | 14.5 | 14.5 | -0.23 (-1.56%) | 770,100 |
| 2 Aug 2018 | CNY | 15.21 | 15.3 | 14.51 | 14.73 | 14.73 | -0.61 (-3.98%) | 1,665,477 |
| 1 Aug 2018 | CNY | 15.85 | 16.06 | 15.28 | 15.34 | 15.34 | -0.47 (-2.97%) | 1,217,800 |
| 31 Jul 2018 | CNY | 15.81 | 15.95 | 15.7 | 15.81 | 15.81 | +0.01 (+0.06%) | 920,800 |
| 30 Jul 2018 | CNY | 16.4 | 16.5 | 15.71 | 15.8 | 15.8 | -0.78 (-4.70%) | 2,262,506 |
| 27 Jul 2018 | CNY | 16.49 | 16.95 | 16.21 | 16.58 | 16.58 | +0.17 (+1.04%) | 2,571,521 |
| 26 Jul 2018 | CNY | 16.5 | 16.51 | 16.3 | 16.41 | 16.41 | -0.01 (-0.06%) | 1,385,212 |
| 25 Jul 2018 | CNY | 16.55 | 16.74 | 16.39 | 16.42 | 16.42 | -0.16 (-0.97%) | 1,770,781 |
| 24 Jul 2018 | CNY | 16.43 | 16.65 | 16.21 | 16.58 | 16.58 | +0.2 (+1.22%) | 2,532,717 |
