| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 13.67 | 13.83 | 13.52 | 13.78 | 13.78 | -0.01 (-0.07%) | 553,900 |
| 31 Aug 2018 | CNY | 14.07 | 14.13 | 13.76 | 13.79 | 13.79 | -0.3 (-2.13%) | 578,200 |
| 30 Aug 2018 | CNY | 14.35 | 14.35 | 14.09 | 14.09 | 14.09 | -0.18 (-1.26%) | 570,403 |
| 29 Aug 2018 | CNY | 14.31 | 14.42 | 14.19 | 14.27 | 14.27 | -0.13 (-0.90%) | 736,639 |
| 28 Aug 2018 | CNY | 14.62 | 14.63 | 14.33 | 14.4 | 14.4 | -0.21 (-1.44%) | 885,900 |
| 27 Aug 2018 | CNY | 14.48 | 14.65 | 14.4 | 14.61 | 14.61 | +0.13 (+0.90%) | 1,373,243 |
| 24 Aug 2018 | CNY | 14.6 | 14.7 | 14.44 | 14.48 | 14.48 | -0.19 (-1.30%) | 682,400 |
| 23 Aug 2018 | CNY | 14.56 | 14.86 | 14.36 | 14.67 | 14.67 | +0.01 (+0.07%) | 1,701,100 |
| 22 Aug 2018 | CNY | 14.33 | 14.82 | 14.11 | 14.66 | 14.66 | +0.31 (+2.16%) | 2,366,500 |
| 21 Aug 2018 | CNY | 13.95 | 14.52 | 13.9 | 14.35 | 14.35 | +0.38 (+2.72%) | 2,158,024 |
| 20 Aug 2018 | CNY | 14.54 | 14.54 | 13.38 | 13.97 | 13.97 | -0.57 (-3.92%) | 1,938,501 |
| 17 Aug 2018 | CNY | 14.86 | 15.27 | 14.51 | 14.54 | 14.54 | -0.37 (-2.48%) | 2,450,101 |
| 16 Aug 2018 | CNY | 14.22 | 14.95 | 14.11 | 14.91 | 14.91 | +0.47 (+3.25%) | 2,611,600 |
| 15 Aug 2018 | CNY | 14.67 | 14.76 | 14.35 | 14.44 | 14.44 | -0.24 (-1.63%) | 1,045,400 |
| 14 Aug 2018 | CNY | 14.43 | 14.74 | 14.32 | 14.68 | 14.68 | +0.27 (+1.87%) | 1,283,800 |
| 13 Aug 2018 | CNY | 14.36 | 14.5 | 14.13 | 14.41 | 14.41 | -0.15 (-1.03%) | 835,500 |
| 10 Aug 2018 | CNY | 14.44 | 14.83 | 14.23 | 14.56 | 14.56 | +0.11 (+0.76%) | 1,778,069 |
| 9 Aug 2018 | CNY | 13.88 | 14.47 | 13.8 | 14.45 | 14.45 | +0.42 (+2.99%) | 1,395,700 |
| 8 Aug 2018 | CNY | 14.42 | 14.5 | 14.01 | 14.03 | 14.03 | -0.47 (-3.24%) | 1,259,826 |
| 7 Aug 2018 | CNY | 14.3 | 14.67 | 13.84 | 14.5 | 14.5 | +0.08 (+0.55%) | 1,741,795 |
| 6 Aug 2018 | CNY | 15.49 | 15.49 | 14.12 | 14.42 | 14.42 | -1.27 (-8.09%) | 3,226,030 |
| 3 Aug 2018 | CNY | 15 | 15.96 | 14.83 | 15.69 | 15.69 | +0.47 (+3.09%) | 4,519,887 |
| 2 Aug 2018 | CNY | 14.27 | 15.65 | 13.78 | 15.22 | 15.22 | +0.99 (+6.96%) | 2,719,529 |
| 1 Aug 2018 | CNY | 14.86 | 14.95 | 14.23 | 14.23 | 14.23 | -0.64 (-4.30%) | 1,031,301 |
| 31 Jul 2018 | CNY | 14.72 | 14.88 | 14.6 | 14.87 | 14.87 | +0.08 (+0.54%) | 1,084,944 |
| 30 Jul 2018 | CNY | 15.11 | 15.21 | 14.76 | 14.79 | 14.79 | -0.57 (-3.71%) | 1,426,101 |
| 27 Jul 2018 | CNY | 14.96 | 15.48 | 14.72 | 15.36 | 15.36 | +0.39 (+2.61%) | 2,743,397 |
| 26 Jul 2018 | CNY | 14.75 | 15.05 | 14.66 | 14.97 | 14.97 | +0.25 (+1.70%) | 1,808,260 |
| 25 Jul 2018 | CNY | 14.76 | 14.9 | 14.6 | 14.72 | 14.72 | -0.12 (-0.81%) | 1,373,705 |
| 24 Jul 2018 | CNY | 14.76 | 14.92 | 14.58 | 14.84 | 14.84 | +0.1 (+0.68%) | 1,722,252 |
