| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 13.4 | 13.48 | 13.19 | 13.42 | 13.42 | -0.06 (-0.45%) | 933,540 |
| 27 Aug 2018 | CNY | 12.78 | 14 | 12.78 | 13.48 | 13.48 | +0.58 (+4.50%) | 1,556,520 |
| 24 Aug 2018 | CNY | 12.92 | 13.24 | 12.85 | 12.9 | 12.9 | -0.41 (-3.08%) | 977,100 |
| 23 Aug 2018 | CNY | 13.21 | 13.46 | 13.02 | 13.31 | 13.31 | +0.14 (+1.06%) | 904,900 |
| 22 Aug 2018 | CNY | 13.4 | 13.6 | 13.12 | 13.17 | 13.17 | -0.26 (-1.94%) | 935,720 |
| 21 Aug 2018 | CNY | 13.11 | 13.61 | 13.11 | 13.43 | 13.43 | +0.07 (+0.52%) | 1,128,241 |
| 20 Aug 2018 | CNY | 14.1 | 14.1 | 12.65 | 13.36 | 13.36 | -0.7 (-4.98%) | 1,876,520 |
| 17 Aug 2018 | CNY | 14.88 | 15.09 | 13.91 | 14.06 | 14.06 | -0.75 (-5.06%) | 2,255,900 |
| 16 Aug 2018 | CNY | 15.14 | 15.58 | 14.72 | 14.81 | 14.81 | -1.11 (-6.97%) | 2,898,621 |
| 15 Aug 2018 | CNY | 16.44 | 16.44 | 15.91 | 15.92 | 15.92 | -0.53 (-3.22%) | 1,730,072 |
| 14 Aug 2018 | CNY | 16.23 | 16.58 | 16.13 | 16.45 | 16.45 | +0.05 (+0.30%) | 2,206,612 |
| 13 Aug 2018 | CNY | 16.3 | 16.48 | 15.93 | 16.4 | 16.4 | -0.2 (-1.20%) | 2,289,501 |
| 10 Aug 2018 | CNY | 16.63 | 16.77 | 16.12 | 16.6 | 16.6 | -0.05 (-0.30%) | 2,975,521 |
| 9 Aug 2018 | CNY | 15.5 | 16.98 | 15.5 | 16.65 | 16.65 | +0.65 (+4.06%) | 4,536,917 |
| 8 Aug 2018 | CNY | 16.45 | 16.55 | 15.94 | 16 | 16 | -0.62 (-3.73%) | 3,452,966 |
| 7 Aug 2018 | CNY | 15.85 | 16.75 | 15.51 | 16.62 | 16.62 | +0.47 (+2.91%) | 5,138,026 |
| 6 Aug 2018 | CNY | 15.3 | 17.17 | 15.3 | 16.15 | 16.15 | +0.53 (+3.39%) | 5,449,460 |
| 3 Aug 2018 | CNY | 15.9 | 16.09 | 15.4 | 15.62 | 15.62 | -0.56 (-3.46%) | 2,903,808 |
| 2 Aug 2018 | CNY | 16.52 | 16.8 | 15.53 | 16.18 | 16.18 | -0.49 (-2.94%) | 5,856,876 |
| 1 Aug 2018 | CNY | 15.21 | 16.67 | 15.21 | 16.67 | 16.67 | +1.52 (+10.03%) | 3,978,961 |
| 31 Jul 2018 | CNY | 15.24 | 15.24 | 14.91 | 15.15 | 15.15 | -0.21 (-1.37%) | 1,580,100 |
| 30 Jul 2018 | CNY | 15.49 | 15.82 | 15.27 | 15.36 | 15.36 | -0.23 (-1.48%) | 1,592,140 |
| 27 Jul 2018 | CNY | 16.01 | 16.14 | 15.42 | 15.59 | 15.59 | -0.8 (-4.88%) | 3,300,638 |
| 26 Jul 2018 | CNY | 17.59 | 17.88 | 16.03 | 16.39 | 16.39 | -0.4 (-2.38%) | 5,962,993 |
| 25 Jul 2018 | CNY | 15.3 | 16.79 | 15.3 | 16.79 | 16.79 | +1.53 (+10.03%) | 1,858,675 |
| 24 Jul 2018 | CNY | 14.8 | 15.5 | 14.7 | 15.26 | 15.26 | +0.43 (+2.90%) | 2,148,853 |
| 23 Jul 2018 | CNY | 14.65 | 14.85 | 14.5 | 14.83 | 14.83 | +0.17 (+1.16%) | 872,041 |
| 20 Jul 2018 | CNY | 14.45 | 14.73 | 14.33 | 14.66 | 14.66 | +0.21 (+1.45%) | 829,778 |
| 19 Jul 2018 | CNY | 14.8 | 14.85 | 14.34 | 14.45 | 14.45 | -0.27 (-1.83%) | 862,949 |
| 18 Jul 2018 | CNY | 14.57 | 15.27 | 14.57 | 14.72 | 14.72 | +0.08 (+0.55%) | 1,751,275 |
