| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 13.8188 | 14.275 | 13.8188 | 14.2063 | 14.2063 | +0.281 (+2.02%) | 1,177,161 |
| 24 Aug 2018 | CNY | 14.1 | 14.1063 | 13.8125 | 13.925 | 13.925 | -0.156 (-1.11%) | 868,121 |
| 23 Aug 2018 | CNY | 13.9375 | 14.2125 | 13.7813 | 14.0813 | 14.0813 | +0.169 (+1.21%) | 978,201 |
| 22 Aug 2018 | CNY | 14.25 | 14.25 | 13.825 | 13.9125 | 13.9125 | -0.338 (-2.37%) | 876,841 |
| 21 Aug 2018 | CNY | 14.125 | 14.375 | 13.8125 | 14.25 | 14.25 | +0.062 (+0.44%) | 1,329,920 |
| 20 Aug 2018 | CNY | 13.7938 | 14.2938 | 13.6875 | 14.1875 | 14.1875 | +0.388 (+2.81%) | 1,059,041 |
| 17 Aug 2018 | CNY | 14.4938 | 14.4938 | 13.6313 | 13.8 | 13.8 | -0.438 (-3.07%) | 1,199,520 |
| 16 Aug 2018 | CNY | 13.9875 | 14.5 | 13.7813 | 14.2375 | 14.2375 | +0.094 (+0.66%) | 1,087,542 |
| 15 Aug 2018 | CNY | 14.5375 | 14.625 | 14.125 | 14.1438 | 14.1438 | -0.369 (-2.54%) | 1,041,462 |
| 14 Aug 2018 | CNY | 14.5188 | 14.6875 | 14.4625 | 14.5125 | 14.5125 | -0.037 (-0.26%) | 1,013,244 |
| 13 Aug 2018 | CNY | 14.2 | 14.6375 | 14.1313 | 14.55 | 14.55 | +0.163 (+1.13%) | 1,451,387 |
| 10 Aug 2018 | CNY | 14.075 | 14.4625 | 14.075 | 14.3875 | 14.3875 | +0.212 (+1.50%) | 1,472,400 |
| 9 Aug 2018 | CNY | 13.75 | 14.4375 | 13.6313 | 14.175 | 14.175 | +0.4 (+2.90%) | 1,568,964 |
| 8 Aug 2018 | CNY | 14.1313 | 14.2125 | 13.6375 | 13.775 | 13.775 | -0.406 (-2.87%) | 1,448,600 |
| 7 Aug 2018 | CNY | 13.825 | 14.25 | 13.75 | 14.1813 | 14.1813 | +0.4 (+2.90%) | 1,403,081 |
| 6 Aug 2018 | CNY | 14.2188 | 14.2938 | 13.575 | 13.7813 | 13.7813 | -0.444 (-3.12%) | 1,442,836 |
| 3 Aug 2018 | CNY | 14.7625 | 14.8688 | 14.1438 | 14.225 | 14.225 | -0.406 (-2.78%) | 1,044,560 |
| 2 Aug 2018 | CNY | 15.3875 | 15.4125 | 14.0813 | 14.6313 | 14.6313 | -0.787 (-5.11%) | 1,753,680 |
| 1 Aug 2018 | CNY | 15.8563 | 15.9125 | 15.3125 | 15.4188 | 15.4188 | -0.281 (-1.79%) | 1,151,440 |
| 31 Jul 2018 | CNY | 15.7063 | 15.8125 | 15.5 | 15.7 | 15.7 | -0.006 (-0.04%) | 691,209 |
| 30 Jul 2018 | CNY | 16.0938 | 16.2813 | 15.55 | 15.7063 | 15.7063 | -0.45 (-2.79%) | 1,059,920 |
| 27 Jul 2018 | CNY | 16.3063 | 16.4313 | 16.075 | 16.1563 | 16.1563 | -0.075 (-0.46%) | 936,080 |
| 26 Jul 2018 | CNY | 16.875 | 17.0375 | 16.1125 | 16.2313 | 16.2313 | -0.713 (-4.21%) | 2,033,424 |
| 25 Jul 2018 | CNY | 17.225 | 17.425 | 16.825 | 16.9438 | 16.9438 | -0.294 (-1.70%) | 1,858,712 |
| 24 Jul 2018 | CNY | 17.025 | 17.2375 | 16.8125 | 17.2375 | 17.2375 | +0.231 (+1.36%) | 1,534,793 |
| 23 Jul 2018 | CNY | 17.2313 | 17.2313 | 16.6875 | 17.0063 | 17.0063 | -0.231 (-1.34%) | 1,781,680 |
| 20 Jul 2018 | CNY | 17.0313 | 17.3188 | 16.875 | 17.2375 | 17.2375 | +0.175 (+1.03%) | 1,598,320 |
| 19 Jul 2018 | CNY | 16.8313 | 17.4188 | 16.8125 | 17.0625 | 17.0625 | +0.231 (+1.37%) | 1,962,284 |
| 18 Jul 2018 | CNY | 17.2063 | 17.4813 | 16.75 | 16.8313 | 16.8313 | -0.169 (-0.99%) | 1,875,323 |
| 17 Jul 2018 | CNY | 17.0063 | 17.225 | 16.6875 | 17 | 17 | -0.094 (-0.55%) | 1,398,315 |
