| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 13.7368 | 13.9842 | 13.4737 | 13.6632 | 13.6632 | +0.058 (+0.43%) | 4,337,454 |
| 23 Aug 2018 | CNY | 13.2895 | 13.6579 | 13.2158 | 13.6053 | 13.6053 | +0.316 (+2.38%) | 2,676,695 |
| 22 Aug 2018 | CNY | 13.2632 | 13.579 | 13.1579 | 13.2895 | 13.2895 | +0.026 (+0.20%) | 2,668,523 |
| 21 Aug 2018 | CNY | 13.1 | 13.4158 | 12.8474 | 13.2632 | 13.2632 | +0.158 (+1.20%) | 2,942,497 |
| 20 Aug 2018 | CNY | 12.6421 | 13.1368 | 12.5842 | 13.1053 | 13.1053 | +0.479 (+3.79%) | 2,921,574 |
| 17 Aug 2018 | CNY | 13.6579 | 13.7105 | 12.3737 | 12.6263 | 12.6263 | -0.9 (-6.65%) | 4,989,783 |
| 16 Aug 2018 | CNY | 13.3158 | 13.779 | 13.2105 | 13.5263 | 13.5263 | -0.005 (-0.04%) | 2,548,992 |
| 15 Aug 2018 | CNY | 13.9474 | 14.0684 | 13.5316 | 13.5316 | 13.5316 | -0.284 (-2.06%) | 2,511,442 |
| 14 Aug 2018 | CNY | 14.2105 | 14.2105 | 13.7737 | 13.8158 | 13.8158 | -0.332 (-2.34%) | 3,092,335 |
| 13 Aug 2018 | CNY | 13.9 | 14.2579 | 13.8579 | 14.1474 | 14.1474 | +0.105 (+0.75%) | 4,054,495 |
| 10 Aug 2018 | CNY | 13.8474 | 14.3 | 13.7947 | 14.0421 | 14.0421 | +0.353 (+2.58%) | 5,136,460 |
| 9 Aug 2018 | CNY | 12.8947 | 13.9368 | 12.8947 | 13.6895 | 13.6895 | +0.495 (+3.75%) | 5,512,080 |
| 8 Aug 2018 | CNY | 14.5053 | 14.6 | 13.1947 | 13.1947 | 13.1947 | -1.468 (-10.01%) | 8,066,071 |
| 7 Aug 2018 | CNY | 14.3421 | 14.6684 | 14.0895 | 14.6632 | 14.6632 | +0.453 (+3.19%) | 3,359,960 |
| 6 Aug 2018 | CNY | 14.3526 | 14.5211 | 14.0474 | 14.2105 | 14.2105 | -0.032 (-0.22%) | 3,711,708 |
| 3 Aug 2018 | CNY | 15 | 15 | 14.179 | 14.2421 | 14.2421 | -0.826 (-5.48%) | 5,191,998 |
| 2 Aug 2018 | CNY | 15.0947 | 15.2 | 14.2684 | 15.0684 | 15.0684 | +0.074 (+0.49%) | 5,543,305 |
| 1 Aug 2018 | CNY | 15.579 | 15.6263 | 14.8737 | 14.9947 | 14.9947 | -0.5 (-3.23%) | 6,482,513 |
| 31 Jul 2018 | CNY | 15.5684 | 15.7105 | 15.2737 | 15.4947 | 15.4947 | +0.089 (+0.58%) | 3,938,589 |
| 30 Jul 2018 | CNY | 16.0737 | 16.2421 | 15.2 | 15.4053 | 15.4053 | -0.505 (-3.18%) | 6,206,085 |
| 27 Jul 2018 | CNY | 16.079 | 16.1316 | 15.6842 | 15.9105 | 15.9105 | -0.084 (-0.53%) | 3,814,168 |
| 26 Jul 2018 | CNY | 16.2053 | 16.379 | 15.7368 | 15.9947 | 15.9947 | -0.4 (-2.44%) | 5,877,332 |
| 25 Jul 2018 | CNY | 16.2632 | 16.5684 | 16.0684 | 16.3947 | 16.3947 | +0.079 (+0.48%) | 6,988,610 |
| 24 Jul 2018 | CNY | 16.8842 | 16.9684 | 15.8526 | 16.3158 | 16.3158 | -0.737 (-4.32%) | 10,764,345 |
| 23 Jul 2018 | CNY | 16.6632 | 17.0737 | 16.5105 | 17.0526 | 17.0526 | +0.379 (+2.27%) | 8,054,037 |
| 20 Jul 2018 | CNY | 16.679 | 17.0053 | 16.2632 | 16.6737 | 16.6737 | -0.095 (-0.56%) | 8,980,443 |
| 19 Jul 2018 | CNY | 16.7158 | 17.0368 | 16.4632 | 16.7684 | 16.7684 | -0.1 (-0.59%) | 7,757,128 |
| 18 Jul 2018 | CNY | 17.2105 | 17.7368 | 16.6895 | 16.8684 | 16.8684 | -0.5 (-2.88%) | 10,246,905 |
| 17 Jul 2018 | CNY | 16.8474 | 17.6316 | 16.6211 | 17.3684 | 17.3684 | +0.316 (+1.85%) | 10,037,302 |
| 16 Jul 2018 | CNY | 16.1053 | 17.279 | 16.0263 | 17.0526 | 17.0526 | +0.631 (+3.85%) | 12,237,005 |
