| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 12.7857 | 12.8214 | 12.1571 | 12.5786 | 12.5786 | -0.3 (-2.33%) | 3,847,824 |
| 31 Aug 2018 | CNY | 13.4643 | 13.5 | 12.8786 | 12.8786 | 12.8786 | -0.671 (-4.95%) | 4,113,480 |
| 30 Aug 2018 | CNY | 13.7214 | 13.8214 | 13.4286 | 13.55 | 13.55 | -0.171 (-1.25%) | 3,289,904 |
| 29 Aug 2018 | CNY | 14.0714 | 14.1357 | 13.6786 | 13.7214 | 13.7214 | -0.293 (-2.09%) | 3,877,440 |
| 28 Aug 2018 | CNY | 14.1357 | 14.2429 | 13.9143 | 14.0143 | 14.0143 | -0.121 (-0.86%) | 4,307,842 |
| 27 Aug 2018 | CNY | 13.7786 | 14.2786 | 13.6929 | 14.1357 | 14.1357 | +0.357 (+2.59%) | 5,685,020 |
| 24 Aug 2018 | CNY | 14.0143 | 14.0571 | 13.6429 | 13.7786 | 13.7786 | -0.071 (-0.52%) | 3,792,276 |
| 23 Aug 2018 | CNY | 13.6429 | 14.0643 | 13.6429 | 13.85 | 13.85 | +0.236 (+1.73%) | 3,923,501 |
| 22 Aug 2018 | CNY | 14.0357 | 14.15 | 13.5571 | 13.6143 | 13.6143 | -0.536 (-3.79%) | 4,445,599 |
| 21 Aug 2018 | CNY | 13.8929 | 14.2786 | 13.6429 | 14.15 | 14.15 | +0.414 (+3.02%) | 5,335,965 |
| 20 Aug 2018 | CNY | 13.7857 | 14 | 13.2214 | 13.7357 | 13.7357 | +0.107 (+0.79%) | 4,147,516 |
| 17 Aug 2018 | CNY | 14.5 | 14.6357 | 13.6071 | 13.6286 | 13.6286 | -0.678 (-4.74%) | 4,560,897 |
| 16 Aug 2018 | CNY | 14.2857 | 14.7 | 14.1429 | 14.3071 | 14.3071 | -0.214 (-1.48%) | 3,917,734 |
| 15 Aug 2018 | CNY | 15.1429 | 15.1714 | 14.45 | 14.5214 | 14.5214 | -0.607 (-4.01%) | 5,515,860 |
| 14 Aug 2018 | CNY | 14.9929 | 15.4214 | 14.8571 | 15.1286 | 15.1286 | +0.121 (+0.81%) | 6,253,521 |
| 13 Aug 2018 | CNY | 14.7143 | 15.2143 | 14.6429 | 15.0071 | 15.0071 | -0.079 (-0.52%) | 7,187,381 |
| 10 Aug 2018 | CNY | 14.5429 | 15.5643 | 14.3929 | 15.0857 | 15.0857 | +0.629 (+4.35%) | 11,047,485 |
| 9 Aug 2018 | CNY | 14.05 | 14.6429 | 13.9643 | 14.4571 | 14.4571 | +0.171 (+1.20%) | 5,920,628 |
| 8 Aug 2018 | CNY | 14.6571 | 14.8571 | 14.2143 | 14.2857 | 14.2857 | -0.364 (-2.49%) | 5,918,220 |
| 7 Aug 2018 | CNY | 14.3786 | 14.7429 | 14.15 | 14.65 | 14.65 | +0.186 (+1.28%) | 6,076,613 |
| 6 Aug 2018 | CNY | 14.3571 | 14.9786 | 14.1429 | 14.4643 | 14.4643 | -0.329 (-2.22%) | 5,947,253 |
| 3 Aug 2018 | CNY | 14.7857 | 15.6214 | 14.4357 | 14.7929 | 14.7929 | -0.364 (-2.40%) | 10,321,724 |
| 2 Aug 2018 | CNY | 14.3071 | 15.3571 | 12.95 | 15.1571 | 15.1571 | +0.85 (+5.94%) | 13,207,542 |
| 1 Aug 2018 | CNY | 14.7643 | 15.0643 | 14.2357 | 14.3071 | 14.3071 | -0.586 (-3.93%) | 7,447,970 |
| 31 Jul 2018 | CNY | 15.2786 | 15.3 | 14.6786 | 14.8929 | 14.8929 | -0.407 (-2.66%) | 5,277,491 |
| 30 Jul 2018 | CNY | 15.1643 | 15.4071 | 15 | 15.3 | 15.3 | +0.286 (+1.90%) | 6,776,268 |
| 27 Jul 2018 | CNY | 15.4143 | 15.6429 | 14.9929 | 15.0143 | 15.0143 | -0.421 (-2.73%) | 5,595,508 |
| 26 Jul 2018 | CNY | 15.8286 | 16.0857 | 15.3643 | 15.4357 | 15.4357 | -0.307 (-1.95%) | 7,432,146 |
| 25 Jul 2018 | CNY | 15.85 | 16.1643 | 15.6214 | 15.7429 | 15.7429 | -0.1 (-0.63%) | 7,816,572 |
| 24 Jul 2018 | CNY | 15.0714 | 16.2071 | 15.0714 | 15.8429 | 15.8429 | +0.107 (+0.68%) | 11,581,036 |
