| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.0556 | 14.5139 | 13.8958 | 14.3611 | 14.3611 | -0.236 (-1.62%) | 13,096,092 |
| 3 Sep 2018 | CNY | 14.2708 | 15.2014 | 13.6458 | 14.5972 | 14.5972 | +0.562 (+4.01%) | 18,664,276 |
| 31 Aug 2018 | CNY | 13.2569 | 14.0347 | 13.2569 | 14.0347 | 14.0347 | +1.278 (+10.02%) | 7,242,455 |
| 30 Aug 2018 | CNY | 13.2778 | 13.3681 | 12.6389 | 12.7569 | 12.7569 | -0.576 (-4.32%) | 5,450,823 |
| 29 Aug 2018 | CNY | 13.0139 | 13.5764 | 13.0139 | 13.3333 | 13.3333 | +0.326 (+2.51%) | 6,458,211 |
| 28 Aug 2018 | CNY | 12.8681 | 13.4722 | 12.8472 | 13.0069 | 13.0069 | +0.125 (+0.97%) | 5,657,879 |
| 27 Aug 2018 | CNY | 12.4028 | 12.9722 | 12.4028 | 12.8819 | 12.8819 | +0.486 (+3.92%) | 4,184,881 |
| 24 Aug 2018 | CNY | 12.8056 | 12.8472 | 12.3819 | 12.3958 | 12.3958 | -0.5 (-3.88%) | 3,362,976 |
| 23 Aug 2018 | CNY | 12.625 | 13.0972 | 12.6042 | 12.8958 | 12.8958 | +0.257 (+2.03%) | 3,386,206 |
| 22 Aug 2018 | CNY | 12.8472 | 13.1736 | 12.5972 | 12.6389 | 12.6389 | -0.444 (-3.40%) | 3,817,084 |
| 21 Aug 2018 | CNY | 12.8194 | 13.3264 | 12.5417 | 13.0833 | 13.0833 | +0.097 (+0.75%) | 6,299,146 |
| 20 Aug 2018 | CNY | 12.4306 | 12.9861 | 12.0903 | 12.9861 | 12.9861 | +0.375 (+2.97%) | 6,207,697 |
| 17 Aug 2018 | CNY | 12.3472 | 13.4097 | 12.3403 | 12.6111 | 12.6111 | +0.424 (+3.48%) | 7,709,016 |
| 16 Aug 2018 | CNY | 12.0139 | 12.6875 | 11.8542 | 12.1875 | 12.1875 | -0.104 (-0.85%) | 2,720,016 |
| 15 Aug 2018 | CNY | 12.4375 | 12.7917 | 12.25 | 12.2917 | 12.2917 | -0.243 (-1.94%) | 2,500,081 |
| 14 Aug 2018 | CNY | 12.6528 | 12.8194 | 12.4097 | 12.5347 | 12.5347 | -0.25 (-1.96%) | 2,951,945 |
| 13 Aug 2018 | CNY | 12.2222 | 12.9167 | 12.0694 | 12.7847 | 12.7847 | +0.333 (+2.68%) | 4,528,758 |
| 10 Aug 2018 | CNY | 11.9722 | 12.5903 | 11.9722 | 12.4514 | 12.4514 | +0.403 (+3.34%) | 3,599,556 |
| 9 Aug 2018 | CNY | 11.6597 | 12.3264 | 11.5278 | 12.0486 | 12.0486 | +0.375 (+3.21%) | 2,903,508 |
| 8 Aug 2018 | CNY | 12.1528 | 12.2222 | 11.6042 | 11.6736 | 11.6736 | -0.486 (-4.00%) | 2,454,727 |
| 7 Aug 2018 | CNY | 11.6875 | 12.2917 | 11.6042 | 12.1597 | 12.1597 | +0.472 (+4.04%) | 2,596,806 |
| 6 Aug 2018 | CNY | 12.3056 | 12.3056 | 11.5694 | 11.6875 | 11.6875 | -0.535 (-4.37%) | 2,503,987 |
| 3 Aug 2018 | CNY | 12.8472 | 12.8611 | 12.2083 | 12.2222 | 12.2222 | -0.59 (-4.61%) | 2,164,197 |
| 2 Aug 2018 | CNY | 13.6111 | 13.7292 | 12.3611 | 12.8125 | 12.8125 | -0.868 (-6.35%) | 3,660,624 |
| 1 Aug 2018 | CNY | 14.0486 | 14.2708 | 13.6806 | 13.6806 | 13.6806 | -0.354 (-2.52%) | 2,115,648 |
| 31 Jul 2018 | CNY | 13.9792 | 14.1806 | 13.8889 | 14.0347 | 14.0347 | +0.139 (+1.00%) | 1,581,217 |
| 30 Jul 2018 | CNY | 14.2361 | 14.3542 | 13.75 | 13.8958 | 13.8958 | -0.34 (-2.39%) | 2,356,542 |
| 27 Jul 2018 | CNY | 14.4167 | 14.5278 | 14.1667 | 14.2361 | 14.2361 | -0.181 (-1.25%) | 2,083,482 |
| 26 Jul 2018 | CNY | 15.0069 | 15.0694 | 14.2778 | 14.4167 | 14.4167 | -0.597 (-3.98%) | 4,168,388 |
| 25 Jul 2018 | CNY | 15.3611 | 15.5139 | 14.9444 | 15.0139 | 15.0139 | -0.361 (-2.35%) | 3,663,335 |
