| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | CNY | 12.23 | 12.68 | 12.15 | 12.65 | 12.65 | +0.36 (+2.93%) | 16,402,652 |
| 13 Aug 2018 | CNY | 12.16 | 12.35 | 11.81 | 12.29 | 12.29 | +0.1 (+0.82%) | 13,035,085 |
| 10 Aug 2018 | CNY | 12.01 | 12.34 | 11.9 | 12.19 | 12.19 | +0.09 (+0.74%) | 11,514,758 |
| 9 Aug 2018 | CNY | 11.6 | 12.37 | 11.38 | 12.1 | 12.1 | +0.4 (+3.42%) | 15,379,060 |
| 8 Aug 2018 | CNY | 12.3 | 12.33 | 11.7 | 11.7 | 11.7 | -0.72 (-5.80%) | 13,264,653 |
| 7 Aug 2018 | CNY | 12.29 | 12.45 | 11.58 | 12.42 | 12.42 | +0.19 (+1.55%) | 13,145,861 |
| 6 Aug 2018 | CNY | 12.7 | 12.85 | 12.2 | 12.23 | 12.23 | -0.72 (-5.56%) | 10,644,900 |
| 3 Aug 2018 | CNY | 12.39 | 13.39 | 12.39 | 12.95 | 12.95 | +0.38 (+3.02%) | 13,971,534 |
| 2 Aug 2018 | CNY | 13.36 | 13.4 | 12.23 | 12.57 | 12.57 | -0.97 (-7.16%) | 14,572,919 |
| 1 Aug 2018 | CNY | 14.17 | 14.17 | 13.51 | 13.54 | 13.54 | -0.55 (-3.90%) | 9,923,149 |
| 31 Jul 2018 | CNY | 13.99 | 14.14 | 13.89 | 14.09 | 14.09 | +0.04 (+0.28%) | 6,086,600 |
| 30 Jul 2018 | CNY | 13.9 | 14.27 | 13.8 | 14.05 | 14.05 | -0.37 (-2.57%) | 7,988,196 |
| 27 Jul 2018 | CNY | 14.17 | 14.8 | 14.03 | 14.42 | 14.42 | +0.26 (+1.84%) | 11,062,461 |
| 26 Jul 2018 | CNY | 14.79 | 14.79 | 14.02 | 14.16 | 14.16 | -0.63 (-4.26%) | 15,382,811 |
| 25 Jul 2018 | CNY | 15.11 | 15.16 | 14.7 | 14.79 | 14.79 | -0.28 (-1.86%) | 13,703,392 |
| 24 Jul 2018 | CNY | 14.95 | 15.18 | 14.76 | 15.07 | 15.07 | +0.26 (+1.76%) | 15,485,538 |
| 23 Jul 2018 | CNY | 14.71 | 14.99 | 14.7 | 14.81 | 14.81 | -0.08 (-0.54%) | 9,349,754 |
| 20 Jul 2018 | CNY | 14.8 | 14.94 | 14.4 | 14.89 | 14.89 | -0.01 (-0.07%) | 13,230,649 |
| 19 Jul 2018 | CNY | 15.15 | 15.4 | 14.85 | 14.9 | 14.9 | -0.51 (-3.31%) | 14,412,897 |
| 18 Jul 2018 | CNY | 15 | 15.68 | 14.72 | 15.41 | 15.41 | +0.45 (+3.01%) | 24,435,605 |
| 17 Jul 2018 | CNY | 15.28 | 15.28 | 14.56 | 14.96 | 14.96 | -0.22 (-1.45%) | 13,779,599 |
| 16 Jul 2018 | CNY | 15.4 | 15.49 | 15 | 15.18 | 15.18 | -0.25 (-1.62%) | 13,558,455 |
| 13 Jul 2018 | CNY | 15.4 | 15.65 | 15.12 | 15.43 | 15.43 | -0.24 (-1.53%) | 19,729,330 |
| 12 Jul 2018 | CNY | 14.96 | 16.18 | 14.96 | 15.67 | 15.67 | +0.65 (+4.33%) | 31,258,855 |
| 11 Jul 2018 | CNY | 15.02 | 15.16 | 14.52 | 15.02 | 15.02 | -0.53 (-3.41%) | 27,794,106 |
| 10 Jul 2018 | CNY | 14.24 | 15.55 | 14.08 | 15.55 | 15.55 | +1.41 (+9.97%) | 31,162,887 |
| 9 Jul 2018 | CNY | 13.87 | 14.2 | 13.72 | 14.14 | 14.14 | +0.35 (+2.54%) | 13,975,206 |
| 6 Jul 2018 | CNY | 13.66 | 14.1 | 13.38 | 13.79 | 13.79 | +0.17 (+1.25%) | 16,893,014 |
| 5 Jul 2018 | CNY | 14.55 | 14.71 | 13.6 | 13.62 | 13.62 | -0.95 (-6.52%) | 17,215,641 |
| 4 Jul 2018 | CNY | 15.45 | 15.55 | 14.2 | 14.57 | 14.57 | -1.04 (-6.66%) | 20,977,276 |
