| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.9637 | 15.0764 | 14.5004 | 14.995 | 14.995 | +0.132 (+0.88%) | 1,659,969 |
| 3 Sep 2018 | CNY | 14.4002 | 14.9512 | 14.2312 | 14.8635 | 14.8635 | +0.576 (+4.03%) | 1,538,742 |
| 31 Aug 2018 | CNY | 14.3251 | 14.8072 | 14.156 | 14.2875 | 14.2875 | -0.326 (-2.23%) | 1,022,287 |
| 30 Aug 2018 | CNY | 14.7759 | 15.1327 | 14.5943 | 14.6131 | 14.6131 | -0.113 (-0.77%) | 1,044,326 |
| 29 Aug 2018 | CNY | 15.0263 | 15.2141 | 14.6506 | 14.7258 | 14.7258 | -0.2 (-1.34%) | 915,914 |
| 28 Aug 2018 | CNY | 14.8322 | 15.0889 | 14.7821 | 14.9261 | 14.9261 | -0.006 (-0.04%) | 1,125,946 |
| 27 Aug 2018 | CNY | 14.8197 | 15.1014 | 14.6506 | 14.9324 | 14.9324 | +0.232 (+1.58%) | 1,031,711 |
| 24 Aug 2018 | CNY | 15.0263 | 15.0263 | 14.5693 | 14.7007 | 14.7007 | -0.357 (-2.37%) | 1,541,218 |
| 23 Aug 2018 | CNY | 14.4378 | 15.139 | 14.2312 | 15.0576 | 15.0576 | +0.614 (+4.25%) | 3,263,635 |
| 22 Aug 2018 | CNY | 14.2124 | 14.6319 | 14.0245 | 14.444 | 14.444 | +0.106 (+0.74%) | 1,996,260 |
| 21 Aug 2018 | CNY | 14.0559 | 14.6068 | 13.9682 | 14.3376 | 14.3376 | +0.219 (+1.55%) | 1,799,961 |
| 20 Aug 2018 | CNY | 13.6552 | 14.1498 | 13.5612 | 14.1185 | 14.1185 | +0.369 (+2.69%) | 1,460,236 |
| 17 Aug 2018 | CNY | 13.9932 | 14.3251 | 13.6051 | 13.7491 | 13.7491 | +0.069 (+0.50%) | 1,565,971 |
| 16 Aug 2018 | CNY | 13.6489 | 14.0433 | 13.2795 | 13.6802 | 13.6802 | -0.232 (-1.67%) | 1,237,430 |
| 15 Aug 2018 | CNY | 14.2186 | 14.3939 | 13.7866 | 13.9119 | 13.9119 | -0.445 (-3.10%) | 1,320,325 |
| 14 Aug 2018 | CNY | 14.5129 | 14.5192 | 14.1873 | 14.3564 | 14.3564 | -0.3 (-2.05%) | 1,405,932 |
| 13 Aug 2018 | CNY | 13.6802 | 14.7195 | 13.6552 | 14.6569 | 14.6569 | +0.714 (+5.12%) | 1,662,921 |
| 10 Aug 2018 | CNY | 13.7929 | 14.2312 | 13.699 | 13.9432 | 13.9432 | +0.063 (+0.45%) | 1,463,032 |
| 9 Aug 2018 | CNY | 13.267 | 14.0559 | 13.1605 | 13.8805 | 13.8805 | +0.614 (+4.62%) | 2,149,698 |
| 8 Aug 2018 | CNY | 13.9306 | 14.0058 | 13.267 | 13.267 | 13.267 | -0.708 (-5.06%) | 1,076,509 |
| 7 Aug 2018 | CNY | 13.6927 | 14.1247 | 13.3985 | 13.9745 | 13.9745 | +0.269 (+1.96%) | 1,077,947 |
| 6 Aug 2018 | CNY | 14.4315 | 14.4941 | 13.4047 | 13.7052 | 13.7052 | -0.701 (-4.87%) | 1,008,168 |
| 3 Aug 2018 | CNY | 14.7446 | 14.8698 | 14.4065 | 14.4065 | 14.4065 | -0.388 (-2.62%) | 543,718 |
| 2 Aug 2018 | CNY | 15.1077 | 15.1077 | 13.9119 | 14.7946 | 14.7946 | -0.263 (-1.75%) | 1,472,051 |
| 1 Aug 2018 | CNY | 15.2955 | 15.5898 | 15.0326 | 15.0576 | 15.0576 | -0.238 (-1.56%) | 927,653 |
| 31 Jul 2018 | CNY | 15.139 | 15.4583 | 15.0701 | 15.2955 | 15.2955 | +0.238 (+1.58%) | 871,560 |
| 30 Jul 2018 | CNY | 15.6712 | 15.7463 | 14.8886 | 15.0576 | 15.0576 | -0.564 (-3.61%) | 1,065,060 |
| 27 Jul 2018 | CNY | 15.834 | 15.8966 | 15.5334 | 15.6211 | 15.6211 | -0.094 (-0.60%) | 858,335 |
| 26 Jul 2018 | CNY | 16.2722 | 16.4663 | 15.4708 | 15.715 | 15.715 | -0.564 (-3.46%) | 1,597,599 |
| 25 Jul 2018 | CNY | 16.41 | 16.7794 | 16.2472 | 16.2785 | 16.2785 | -0.225 (-1.37%) | 1,677,531 |
