| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | CNY | 13.55 | 13.77 | 13.33 | 13.47 | 13.47 | -0.13 (-0.96%) | 6,125,856 |
| 5 Sep 2018 | CNY | 14.3 | 14.3 | 13.59 | 13.6 | 13.6 | -0.81 (-5.62%) | 10,647,999 |
| 4 Sep 2018 | CNY | 14.14 | 14.48 | 13.91 | 14.41 | 14.41 | +0.31 (+2.20%) | 6,508,279 |
| 3 Sep 2018 | CNY | 14.21 | 14.33 | 13.86 | 14.1 | 14.1 | -0.15 (-1.05%) | 5,464,076 |
| 31 Aug 2018 | CNY | 14.53 | 14.7 | 14.19 | 14.25 | 14.25 | -0.45 (-3.06%) | 6,077,493 |
| 30 Aug 2018 | CNY | 15.55 | 15.64 | 14.5 | 14.7 | 14.7 | -0.87 (-5.59%) | 12,858,931 |
| 29 Aug 2018 | CNY | 15.94 | 15.94 | 15.5 | 15.57 | 15.57 | -0.41 (-2.57%) | 5,797,115 |
| 28 Aug 2018 | CNY | 15.71 | 16.13 | 15.4 | 15.98 | 15.98 | +0.18 (+1.14%) | 10,738,691 |
| 27 Aug 2018 | CNY | 15.56 | 15.85 | 15.51 | 15.8 | 15.8 | +0.29 (+1.87%) | 7,799,305 |
| 24 Aug 2018 | CNY | 15.63 | 15.73 | 15.41 | 15.51 | 15.51 | -0.36 (-2.27%) | 7,798,915 |
| 23 Aug 2018 | CNY | 16.02 | 16.12 | 15.38 | 15.87 | 15.87 | -0.56 (-3.41%) | 16,109,647 |
| 22 Aug 2018 | CNY | 16.51 | 17.05 | 16.32 | 16.43 | 16.43 | -0.08 (-0.48%) | 12,739,632 |
| 21 Aug 2018 | CNY | 16.9 | 16.99 | 16.3 | 16.51 | 16.51 | -0.82 (-4.73%) | 18,875,750 |
| 20 Aug 2018 | CNY | 17.7 | 18.2 | 17.04 | 17.33 | 17.33 | -0.6 (-3.35%) | 15,665,982 |
| 17 Aug 2018 | CNY | 17.3 | 18.23 | 17.18 | 17.93 | 17.93 | +0.49 (+2.81%) | 18,959,629 |
| 16 Aug 2018 | CNY | 16.78 | 17.58 | 16.4 | 17.44 | 17.44 | +0.38 (+2.23%) | 10,648,385 |
| 15 Aug 2018 | CNY | 17.4 | 17.4 | 16.83 | 17.06 | 17.06 | -0.34 (-1.95%) | 9,971,796 |
| 14 Aug 2018 | CNY | 16.56 | 17.44 | 16.55 | 17.4 | 17.4 | +0.83 (+5.01%) | 15,848,281 |
| 13 Aug 2018 | CNY | 16.23 | 16.73 | 16.14 | 16.57 | 16.57 | -0.02 (-0.12%) | 8,477,271 |
| 10 Aug 2018 | CNY | 16.4 | 17.13 | 16.4 | 16.59 | 16.59 | +0.13 (+0.79%) | 11,326,584 |
| 9 Aug 2018 | CNY | 15.89 | 16.74 | 15.58 | 16.46 | 16.46 | +0.36 (+2.24%) | 11,594,262 |
| 8 Aug 2018 | CNY | 16.3 | 16.39 | 16.06 | 16.1 | 16.1 | -0.5 (-3.01%) | 9,264,765 |
| 7 Aug 2018 | CNY | 16.28 | 16.99 | 16.05 | 16.6 | 16.6 | +0.34 (+2.09%) | 15,002,092 |
| 6 Aug 2018 | CNY | 15.8 | 16.35 | 15.43 | 16.26 | 16.26 | +0.3 (+1.88%) | 14,056,525 |
| 3 Aug 2018 | CNY | 15.13 | 16.55 | 15.13 | 15.96 | 15.96 | +0.9 (+5.98%) | 18,856,413 |
| 2 Aug 2018 | CNY | 14.7 | 15.08 | 13.76 | 15.06 | 15.06 | +0.27 (+1.83%) | 7,637,996 |
| 1 Aug 2018 | CNY | 15.4 | 15.55 | 14.72 | 14.79 | 14.79 | -0.29 (-1.92%) | 6,516,023 |
| 31 Jul 2018 | CNY | 15.24 | 15.57 | 14.97 | 15.08 | 15.08 | -0.43 (-2.77%) | 6,906,241 |
| 30 Jul 2018 | CNY | 15.8 | 15.98 | 15.32 | 15.51 | 15.51 | +0.26 (+1.70%) | 12,398,041 |
| 27 Jul 2018 | CNY | 15.01 | 15.9 | 15 | 15.25 | 15.25 | +0.21 (+1.40%) | 11,354,796 |
