| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 14.6875 | 14.7708 | 14.5208 | 14.6007 | 14.6007 | -0.062 (-0.43%) | 2,816,723 |
| 29 Aug 2018 | CNY | 14.8993 | 14.8993 | 14.5139 | 14.6632 | 14.6632 | -0.229 (-1.54%) | 2,431,396 |
| 28 Aug 2018 | CNY | 14.7917 | 15.0868 | 14.6528 | 14.8924 | 14.8924 | +0.094 (+0.63%) | 3,176,622 |
| 27 Aug 2018 | CNY | 14.3958 | 14.8472 | 14.3403 | 14.7986 | 14.7986 | +0.441 (+3.07%) | 3,290,748 |
| 24 Aug 2018 | CNY | 14.2708 | 14.5278 | 14.1424 | 14.3576 | 14.3576 | +0.045 (+0.32%) | 2,795,057 |
| 23 Aug 2018 | CNY | 13.9826 | 14.3299 | 13.8993 | 14.3125 | 14.3125 | +0.33 (+2.36%) | 2,858,768 |
| 22 Aug 2018 | CNY | 14.2326 | 14.2326 | 13.8264 | 13.9826 | 13.9826 | -0.146 (-1.03%) | 2,054,154 |
| 21 Aug 2018 | CNY | 14.1944 | 14.2986 | 13.8021 | 14.1285 | 14.1285 | -0.021 (-0.15%) | 3,294,725 |
| 20 Aug 2018 | CNY | 14.1944 | 14.1944 | 13.7535 | 14.1493 | 14.1493 | +0.156 (+1.12%) | 2,334,749 |
| 17 Aug 2018 | CNY | 14.3299 | 14.5694 | 13.9722 | 13.9931 | 13.9931 | -0.243 (-1.71%) | 2,732,238 |
| 16 Aug 2018 | CNY | 14.2361 | 14.5729 | 13.9306 | 14.2361 | 14.2361 | -0.017 (-0.12%) | 3,202,565 |
| 15 Aug 2018 | CNY | 15.0451 | 15.1042 | 14.1319 | 14.2535 | 14.2535 | -0.892 (-5.89%) | 4,872,761 |
| 14 Aug 2018 | CNY | 14.8368 | 15.191 | 14.691 | 15.1458 | 15.1458 | +0.34 (+2.30%) | 5,192,988 |
| 13 Aug 2018 | CNY | 14.4097 | 14.8889 | 14.2986 | 14.8056 | 14.8056 | +0.101 (+0.68%) | 3,557,926 |
| 10 Aug 2018 | CNY | 14.4097 | 15.0139 | 14.3472 | 14.7049 | 14.7049 | +0.361 (+2.52%) | 4,573,437 |
| 9 Aug 2018 | CNY | 13.6181 | 14.4618 | 13.6181 | 14.3438 | 14.3438 | +0.406 (+2.92%) | 3,795,482 |
| 8 Aug 2018 | CNY | 14.4583 | 14.4896 | 13.8611 | 13.9375 | 13.9375 | -0.51 (-3.53%) | 3,381,206 |
| 7 Aug 2018 | CNY | 14.0903 | 14.4722 | 13.684 | 14.4479 | 14.4479 | +0.385 (+2.74%) | 3,848,924 |
| 6 Aug 2018 | CNY | 14.4444 | 14.7396 | 13.7604 | 14.0625 | 14.0625 | -0.385 (-2.67%) | 4,458,096 |
| 3 Aug 2018 | CNY | 14.3299 | 14.7188 | 14.3125 | 14.4479 | 14.4479 | +0.101 (+0.70%) | 3,432,798 |
| 2 Aug 2018 | CNY | 15.2396 | 15.2396 | 13.9271 | 14.3472 | 14.3472 | -0.958 (-6.26%) | 4,968,959 |
| 1 Aug 2018 | CNY | 15.6528 | 15.7847 | 15.2917 | 15.3056 | 15.3056 | -0.045 (-0.29%) | 4,209,258 |
| 31 Jul 2018 | CNY | 15.6007 | 15.8611 | 15.1771 | 15.3507 | 15.3507 | -0.254 (-1.62%) | 4,421,151 |
| 30 Jul 2018 | CNY | 15.3507 | 15.8819 | 15.3507 | 15.6042 | 15.6042 | +0.212 (+1.38%) | 5,422,849 |
| 27 Jul 2018 | CNY | 15.9757 | 16.1979 | 15.2361 | 15.3924 | 15.3924 | -0.569 (-3.57%) | 6,710,054 |
| 26 Jul 2018 | CNY | 17.0625 | 17.0938 | 15.8681 | 15.9618 | 15.9618 | -1.132 (-6.62%) | 5,157,216 |
| 25 Jul 2018 | CNY | 17.1875 | 17.5625 | 16.9826 | 17.0938 | 17.0938 | -0.101 (-0.59%) | 3,370,032 |
| 24 Jul 2018 | CNY | 16.9931 | 17.3438 | 16.7292 | 17.1944 | 17.1944 | +0.243 (+1.43%) | 4,711,245 |
| 23 Jul 2018 | CNY | 16.6667 | 17.0729 | 16.5972 | 16.9514 | 16.9514 | +0.198 (+1.18%) | 3,369,447 |
| 20 Jul 2018 | CNY | 17.2257 | 17.4514 | 16.25 | 16.7535 | 16.7535 | -0.483 (-2.80%) | 4,280,356 |
