| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 15.45 | 15.45 | 15 | 15.19 | 15.19 | -0.12 (-0.78%) | 1,631,998 |
| 31 Aug 2018 | CNY | 15.59 | 15.59 | 15.1 | 15.31 | 15.31 | -0.22 (-1.42%) | 1,983,959 |
| 30 Aug 2018 | CNY | 15.52 | 15.6 | 15.33 | 15.53 | 15.53 | +0.04 (+0.26%) | 2,242,968 |
| 29 Aug 2018 | CNY | 15.25 | 15.76 | 15.25 | 15.49 | 15.49 | +0.28 (+1.84%) | 3,370,587 |
| 28 Aug 2018 | CNY | 15.15 | 15.3 | 15.04 | 15.21 | 15.21 | +0.01 (+0.07%) | 1,878,081 |
| 27 Aug 2018 | CNY | 15.1 | 15.3 | 14.91 | 15.2 | 15.2 | +0.19 (+1.27%) | 1,741,373 |
| 24 Aug 2018 | CNY | 14.89 | 15.08 | 14.81 | 15.01 | 15.01 | +0.03 (+0.20%) | 860,595 |
| 23 Aug 2018 | CNY | 14.96 | 15.07 | 14.89 | 14.98 | 14.98 | +0.01 (+0.07%) | 813,039 |
| 22 Aug 2018 | CNY | 15.07 | 15.15 | 14.93 | 14.97 | 14.97 | -0.1 (-0.66%) | 1,257,274 |
| 21 Aug 2018 | CNY | 14.91 | 15.2 | 14.89 | 15.07 | 15.07 | +0.17 (+1.14%) | 1,863,544 |
| 20 Aug 2018 | CNY | 14.98 | 15.09 | 14.79 | 14.9 | 14.9 | -0.13 (-0.86%) | 1,139,393 |
| 17 Aug 2018 | CNY | 15 | 15.14 | 14.81 | 15.03 | 15.03 | -0.02 (-0.13%) | 2,041,569 |
| 16 Aug 2018 | CNY | 15.02 | 15.21 | 14.86 | 15.05 | 15.05 | -0.15 (-0.99%) | 1,754,185 |
| 15 Aug 2018 | CNY | 15.52 | 15.58 | 14.88 | 15.2 | 15.2 | -0.33 (-2.12%) | 2,549,016 |
| 14 Aug 2018 | CNY | 15.52 | 15.57 | 15.4 | 15.53 | 15.53 | +0.02 (+0.13%) | 1,298,567 |
| 13 Aug 2018 | CNY | 15.24 | 15.53 | 15.16 | 15.51 | 15.51 | +0.05 (+0.32%) | 1,633,061 |
| 10 Aug 2018 | CNY | 15.31 | 15.65 | 15.25 | 15.46 | 15.46 | +0.06 (+0.39%) | 4,050,349 |
| 9 Aug 2018 | CNY | 15.07 | 15.5 | 14.94 | 15.4 | 15.4 | +0.26 (+1.72%) | 3,865,615 |
| 8 Aug 2018 | CNY | 15.13 | 15.15 | 14.8 | 15.14 | 15.14 | 0.0 (0.0%) | 3,061,332 |
| 7 Aug 2018 | CNY | 15.09 | 15.2 | 14.6 | 15.14 | 15.14 | +0.03 (+0.20%) | 4,257,692 |
| 6 Aug 2018 | CNY | 15.6 | 15.61 | 14.55 | 15.11 | 15.11 | -0.72 (-4.55%) | 5,051,003 |
| 3 Aug 2018 | CNY | 15.81 | 15.99 | 14.8 | 15.83 | 15.83 | -0.12 (-0.75%) | 5,529,085 |
| 2 Aug 2018 | CNY | 15.95 | 16.09 | 15.51 | 15.95 | 15.95 | -0.05 (-0.31%) | 3,102,117 |
| 1 Aug 2018 | CNY | 16.23 | 16.3 | 15.91 | 16 | 16 | -0.2 (-1.23%) | 1,486,119 |
| 31 Jul 2018 | CNY | 16.32 | 16.45 | 16 | 16.2 | 16.2 | -0.02 (-0.12%) | 2,558,481 |
| 30 Jul 2018 | CNY | 16.44 | 16.78 | 16.15 | 16.22 | 16.22 | -0.22 (-1.34%) | 2,623,911 |
| 27 Jul 2018 | CNY | 16.75 | 16.75 | 16.36 | 16.44 | 16.44 | -0.25 (-1.50%) | 1,894,489 |
| 26 Jul 2018 | CNY | 17.17 | 17.22 | 16.57 | 16.69 | 16.69 | 0.0 (0.0%) | 3,707,322 |
| 25 Jul 2018 | CNY | 16.3 | 16.87 | 16.15 | 16.69 | 16.69 | +0.44 (+2.71%) | 4,446,384 |
| 24 Jul 2018 | CNY | 15.75 | 16.37 | 15.75 | 16.25 | 16.25 | +0.11 (+0.68%) | 2,644,888 |
