| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 13.17 | 13.59 | 13.1 | 13.46 | 13.46 | +0.29 (+2.20%) | 4,691,645 |
| 3 Sep 2018 | CNY | 13.68 | 13.98 | 12.66 | 13.17 | 13.17 | -0.66 (-4.77%) | 5,662,325 |
| 31 Aug 2018 | CNY | 13.87 | 14.09 | 13.81 | 13.83 | 13.83 | +0.03 (+0.22%) | 3,892,828 |
| 30 Aug 2018 | CNY | 14.32 | 14.5 | 13.68 | 13.8 | 13.8 | -0.66 (-4.56%) | 4,710,556 |
| 29 Aug 2018 | CNY | 14.63 | 14.66 | 14.27 | 14.46 | 14.46 | -0.3 (-2.03%) | 4,277,960 |
| 28 Aug 2018 | CNY | 14.92 | 14.92 | 14.6 | 14.76 | 14.76 | -0.1 (-0.67%) | 4,142,604 |
| 27 Aug 2018 | CNY | 14.87 | 14.98 | 14.68 | 14.86 | 14.86 | +0.18 (+1.23%) | 4,592,762 |
| 24 Aug 2018 | CNY | 15.21 | 15.28 | 14.62 | 14.68 | 14.68 | -0.63 (-4.11%) | 6,022,939 |
| 23 Aug 2018 | CNY | 15.29 | 15.65 | 15 | 15.31 | 15.31 | +0.19 (+1.26%) | 5,684,380 |
| 22 Aug 2018 | CNY | 15.5 | 15.8 | 14.93 | 15.12 | 15.12 | -0.23 (-1.50%) | 6,995,050 |
| 21 Aug 2018 | CNY | 14.59 | 15.74 | 14.59 | 15.35 | 15.35 | +0.63 (+4.28%) | 7,825,343 |
| 20 Aug 2018 | CNY | 14.48 | 14.96 | 14.25 | 14.72 | 14.72 | +0.48 (+3.37%) | 5,141,799 |
| 17 Aug 2018 | CNY | 15.4 | 15.6 | 14.2 | 14.24 | 14.24 | -1 (-6.56%) | 5,682,620 |
| 16 Aug 2018 | CNY | 15.2 | 15.85 | 15 | 15.24 | 15.24 | -0.35 (-2.25%) | 5,015,760 |
| 15 Aug 2018 | CNY | 16.25 | 16.35 | 15.51 | 15.59 | 15.59 | -0.93 (-5.63%) | 7,956,138 |
| 14 Aug 2018 | CNY | 16.01 | 16.85 | 15.6 | 16.52 | 16.52 | +0.7 (+4.42%) | 12,201,726 |
| 13 Aug 2018 | CNY | 15.26 | 15.97 | 15.26 | 15.82 | 15.82 | -0.33 (-2.04%) | 7,484,838 |
| 10 Aug 2018 | CNY | 15.5 | 16.29 | 15.27 | 16.15 | 16.15 | +0.07 (+0.44%) | 12,285,481 |
| 9 Aug 2018 | CNY | 14.96 | 16.08 | 14.85 | 16.08 | 16.08 | +1.46 (+9.99%) | 5,710,558 |
| 8 Aug 2018 | CNY | 15.8 | 15.8 | 14.59 | 14.62 | 14.62 | -1.08 (-6.88%) | 6,051,839 |
| 7 Aug 2018 | CNY | 15.25 | 15.77 | 15.05 | 15.7 | 15.7 | +0.45 (+2.95%) | 6,107,550 |
| 6 Aug 2018 | CNY | 15.87 | 15.9 | 15.02 | 15.25 | 15.25 | -0.6 (-3.79%) | 5,369,218 |
| 3 Aug 2018 | CNY | 16.98 | 17.05 | 15.78 | 15.85 | 15.85 | -1.09 (-6.43%) | 4,940,741 |
| 2 Aug 2018 | CNY | 17.65 | 17.77 | 16.03 | 16.94 | 16.94 | -0.71 (-4.02%) | 6,978,398 |
| 1 Aug 2018 | CNY | 18.17 | 18.29 | 17.55 | 17.65 | 17.65 | -0.31 (-1.73%) | 4,619,160 |
| 31 Jul 2018 | CNY | 17.8 | 18.3 | 17.8 | 17.96 | 17.96 | +0.1 (+0.56%) | 4,498,500 |
| 30 Jul 2018 | CNY | 18.94 | 19.09 | 17.52 | 17.86 | 17.86 | -0.99 (-5.25%) | 7,476,865 |
| 27 Jul 2018 | CNY | 19.1 | 19.42 | 18.84 | 18.85 | 18.85 | -0.3 (-1.57%) | 5,490,564 |
| 26 Jul 2018 | CNY | 20.3 | 20.3 | 18.81 | 19.15 | 19.15 | -1.15 (-5.67%) | 10,704,193 |
| 25 Jul 2018 | CNY | 20.65 | 20.89 | 20.01 | 20.3 | 20.3 | -0.42 (-2.03%) | 8,104,671 |
