| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 12.45 | 12.55 | 12.4 | 12.49 | 12.49 | +0.09 (+0.73%) | 967,000 |
| 12 Sep 2018 | CNY | 12.39 | 12.46 | 12.33 | 12.4 | 12.4 | +0.02 (+0.16%) | 723,000 |
| 11 Sep 2018 | CNY | 12.31 | 12.45 | 12.3 | 12.38 | 12.38 | +0.07 (+0.57%) | 818,267 |
| 10 Sep 2018 | CNY | 12.5 | 12.5 | 12.28 | 12.31 | 12.31 | -0.2 (-1.60%) | 1,254,167 |
| 7 Sep 2018 | CNY | 12.4 | 12.58 | 12.4 | 12.51 | 12.51 | +0.09 (+0.72%) | 940,867 |
| 6 Sep 2018 | CNY | 12.42 | 12.57 | 12.4 | 12.42 | 12.42 | -0.04 (-0.32%) | 867,400 |
| 5 Sep 2018 | CNY | 12.64 | 12.71 | 12.45 | 12.46 | 12.46 | -0.22 (-1.74%) | 1,452,610 |
| 4 Sep 2018 | CNY | 12.57 | 12.71 | 12.5 | 12.68 | 12.68 | +0.11 (+0.88%) | 1,071,800 |
| 3 Sep 2018 | CNY | 12.53 | 12.62 | 12.39 | 12.57 | 12.57 | +0.05 (+0.40%) | 1,243,282 |
| 31 Aug 2018 | CNY | 12.74 | 12.74 | 12.52 | 12.52 | 12.52 | -0.22 (-1.73%) | 1,391,737 |
| 30 Aug 2018 | CNY | 12.9 | 12.97 | 12.73 | 12.74 | 12.74 | -0.19 (-1.47%) | 1,449,200 |
| 29 Aug 2018 | CNY | 12.95 | 13.04 | 12.89 | 12.93 | 12.93 | -0.01 (-0.08%) | 1,231,381 |
| 28 Aug 2018 | CNY | 13.02 | 13.03 | 12.91 | 12.94 | 12.94 | -0.09 (-0.69%) | 1,683,200 |
| 27 Aug 2018 | CNY | 12.97 | 13.04 | 12.88 | 13.03 | 13.03 | +0.22 (+1.72%) | 1,636,200 |
| 24 Aug 2018 | CNY | 12.84 | 12.91 | 12.76 | 12.81 | 12.81 | -0.04 (-0.31%) | 1,163,000 |
| 23 Aug 2018 | CNY | 12.84 | 12.92 | 12.74 | 12.85 | 12.85 | +0.02 (+0.16%) | 1,159,900 |
| 22 Aug 2018 | CNY | 12.84 | 13.01 | 12.77 | 12.83 | 12.83 | -0.05 (-0.39%) | 1,535,092 |
| 21 Aug 2018 | CNY | 12.74 | 12.96 | 12.62 | 12.88 | 12.88 | +0.16 (+1.26%) | 1,697,200 |
| 20 Aug 2018 | CNY | 12.68 | 12.75 | 12.46 | 12.72 | 12.72 | +0.11 (+0.87%) | 1,429,192 |
| 17 Aug 2018 | CNY | 13 | 13.02 | 12.58 | 12.61 | 12.61 | -0.23 (-1.79%) | 1,648,300 |
| 16 Aug 2018 | CNY | 12.83 | 12.95 | 12.53 | 12.84 | 12.84 | -0.19 (-1.46%) | 2,482,692 |
| 15 Aug 2018 | CNY | 13.06 | 13.79 | 12.92 | 13.03 | 13.03 | -0.06 (-0.46%) | 4,987,500 |
| 14 Aug 2018 | CNY | 12.87 | 13.11 | 12.85 | 13.09 | 13.09 | +0.18 (+1.39%) | 1,860,522 |
| 13 Aug 2018 | CNY | 12.8 | 12.99 | 12.73 | 12.91 | 12.91 | 0.0 (0.0%) | 1,341,500 |
| 10 Aug 2018 | CNY | 12.89 | 12.93 | 12.82 | 12.91 | 12.91 | +0.01 (+0.08%) | 1,207,553 |
| 9 Aug 2018 | CNY | 12.54 | 12.95 | 12.42 | 12.9 | 12.9 | +0.36 (+2.87%) | 2,871,222 |
| 8 Aug 2018 | CNY | 12.66 | 12.79 | 12.51 | 12.54 | 12.54 | -0.18 (-1.42%) | 1,526,159 |
| 7 Aug 2018 | CNY | 12.53 | 12.73 | 12.44 | 12.72 | 12.72 | +0.27 (+2.17%) | 1,343,210 |
| 6 Aug 2018 | CNY | 12.69 | 12.76 | 12.39 | 12.45 | 12.45 | -0.25 (-1.97%) | 1,602,718 |
| 3 Aug 2018 | CNY | 12.81 | 12.85 | 12.67 | 12.7 | 12.7 | -0.09 (-0.70%) | 1,286,600 |
