| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 13.61 | 14.07 | 13 | 13.94 | 13.94 | +0.37 (+2.73%) | 1,533,800 |
| 24 Aug 2018 | CNY | 13.57 | 13.75 | 13.51 | 13.57 | 13.57 | -0.06 (-0.44%) | 786,700 |
| 23 Aug 2018 | CNY | 13.55 | 13.76 | 13.5 | 13.63 | 13.63 | +0.1 (+0.74%) | 815,450 |
| 22 Aug 2018 | CNY | 13.93 | 13.99 | 13.5 | 13.53 | 13.53 | -0.46 (-3.29%) | 971,266 |
| 21 Aug 2018 | CNY | 13.83 | 14.1 | 13.6 | 13.99 | 13.99 | +0.06 (+0.43%) | 1,189,854 |
| 20 Aug 2018 | CNY | 14.18 | 14.18 | 13.36 | 13.93 | 13.93 | +0.1 (+0.72%) | 1,250,000 |
| 17 Aug 2018 | CNY | 14.71 | 14.79 | 13.75 | 13.83 | 13.83 | -0.75 (-5.14%) | 1,324,484 |
| 16 Aug 2018 | CNY | 14.8 | 14.82 | 14.52 | 14.58 | 14.58 | -0.12 (-0.82%) | 1,082,913 |
| 15 Aug 2018 | CNY | 14.92 | 15.03 | 14.52 | 14.7 | 14.7 | -0.3 (-2%) | 1,375,247 |
| 14 Aug 2018 | CNY | 15.04 | 15.1 | 14.88 | 15 | 15 | -0.03 (-0.20%) | 997,403 |
| 13 Aug 2018 | CNY | 14.77 | 15.1 | 14.59 | 15.03 | 15.03 | +0.03 (+0.20%) | 1,756,124 |
| 10 Aug 2018 | CNY | 14.95 | 15.09 | 14.73 | 15 | 15 | +0.08 (+0.54%) | 1,671,511 |
| 9 Aug 2018 | CNY | 14.5 | 15.2 | 14.45 | 14.92 | 14.92 | +0.25 (+1.70%) | 1,769,542 |
| 8 Aug 2018 | CNY | 15.35 | 15.35 | 14.66 | 14.67 | 14.67 | -0.51 (-3.36%) | 1,408,250 |
| 7 Aug 2018 | CNY | 14.73 | 15.2 | 14.35 | 15.18 | 15.18 | +0.49 (+3.34%) | 1,872,439 |
| 6 Aug 2018 | CNY | 14.58 | 14.91 | 14.35 | 14.69 | 14.69 | +0.08 (+0.55%) | 1,415,072 |
| 3 Aug 2018 | CNY | 14.57 | 15.09 | 14.57 | 14.61 | 14.61 | -0.3 (-2.01%) | 1,151,290 |
| 2 Aug 2018 | CNY | 16 | 16 | 14.5 | 14.91 | 14.91 | -0.68 (-4.36%) | 2,187,054 |
| 1 Aug 2018 | CNY | 15.85 | 16.19 | 15.59 | 15.59 | 15.59 | -0.38 (-2.38%) | 1,301,650 |
| 31 Jul 2018 | CNY | 15.77 | 16.1 | 15.72 | 15.97 | 15.97 | +0.15 (+0.95%) | 1,102,944 |
| 30 Jul 2018 | CNY | 16.07 | 16.09 | 15.36 | 15.82 | 15.82 | -0.26 (-1.62%) | 2,074,822 |
| 27 Jul 2018 | CNY | 16 | 16.17 | 15.82 | 16.08 | 16.08 | +0.11 (+0.69%) | 1,793,794 |
| 26 Jul 2018 | CNY | 16.4 | 16.5 | 15.86 | 15.97 | 15.97 | -0.6 (-3.62%) | 2,825,414 |
| 25 Jul 2018 | CNY | 16.93 | 17.08 | 16.5 | 16.57 | 16.57 | -0.31 (-1.84%) | 2,643,843 |
| 24 Jul 2018 | CNY | 16.6 | 16.95 | 16.6 | 16.88 | 16.88 | +0.2 (+1.20%) | 2,885,706 |
| 23 Jul 2018 | CNY | 16.66 | 16.85 | 16.39 | 16.68 | 16.68 | -0.18 (-1.07%) | 2,916,617 |
| 20 Jul 2018 | CNY | 16.67 | 16.97 | 16.5 | 16.86 | 16.86 | +0.09 (+0.54%) | 2,521,571 |
| 19 Jul 2018 | CNY | 16.57 | 16.92 | 16.29 | 16.77 | 16.77 | +0.12 (+0.72%) | 2,589,061 |
| 18 Jul 2018 | CNY | 17.09 | 17.18 | 16.6 | 16.65 | 16.65 | -0.44 (-2.57%) | 2,664,600 |
| 17 Jul 2018 | CNY | 16.92 | 17.1 | 16.53 | 17.09 | 17.09 | +0.23 (+1.36%) | 2,923,533 |
