| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 11.8429 | 11.9 | 11.4857 | 11.8 | 11.8 | -0.086 (-0.72%) | 1,429,216 |
| 31 Aug 2018 | CNY | 12.8214 | 12.8929 | 11.6429 | 11.8857 | 11.8857 | -1.05 (-8.12%) | 3,102,820 |
| 30 Aug 2018 | CNY | 13.2643 | 13.4143 | 12.8571 | 12.9357 | 12.9357 | -0.321 (-2.42%) | 1,258,496 |
| 29 Aug 2018 | CNY | 13.3214 | 13.5286 | 13.2071 | 13.2571 | 13.2571 | -0.057 (-0.43%) | 1,287,552 |
| 28 Aug 2018 | CNY | 13.1786 | 13.3429 | 13.15 | 13.3143 | 13.3143 | +0.021 (+0.16%) | 1,339,716 |
| 27 Aug 2018 | CNY | 13.1286 | 13.4 | 13.1286 | 13.2929 | 13.2929 | +0.3 (+2.31%) | 1,653,540 |
| 24 Aug 2018 | CNY | 13.05 | 13.15 | 12.8571 | 12.9929 | 12.9929 | -0.05 (-0.38%) | 1,230,229 |
| 23 Aug 2018 | CNY | 13 | 13.1786 | 12.95 | 13.0429 | 13.0429 | +0.007 (+0.06%) | 1,645,684 |
| 22 Aug 2018 | CNY | 13.35 | 13.3571 | 13.0286 | 13.0357 | 13.0357 | -0.357 (-2.67%) | 2,123,317 |
| 21 Aug 2018 | CNY | 12.8214 | 13.7714 | 12.6286 | 13.3929 | 13.3929 | +0.714 (+5.63%) | 3,464,127 |
| 20 Aug 2018 | CNY | 12.5 | 12.85 | 12.3571 | 12.6786 | 12.6786 | +0.029 (+0.23%) | 1,145,310 |
| 17 Aug 2018 | CNY | 13.3 | 13.4786 | 12.5714 | 12.65 | 12.65 | -0.45 (-3.44%) | 1,266,669 |
| 16 Aug 2018 | CNY | 13.2143 | 13.3786 | 13.0071 | 13.1 | 13.1 | -0.214 (-1.61%) | 1,122,856 |
| 15 Aug 2018 | CNY | 13.6643 | 13.8071 | 13.3 | 13.3143 | 13.3143 | -0.379 (-2.76%) | 1,387,321 |
| 14 Aug 2018 | CNY | 13.5571 | 13.8143 | 13.4429 | 13.6929 | 13.6929 | +0.143 (+1.05%) | 1,710,174 |
| 13 Aug 2018 | CNY | 13.3571 | 13.6357 | 13.2214 | 13.55 | 13.55 | -0.021 (-0.16%) | 1,519,880 |
| 10 Aug 2018 | CNY | 13.4286 | 13.6714 | 13.4143 | 13.5714 | 13.5714 | +0.143 (+1.06%) | 1,597,773 |
| 9 Aug 2018 | CNY | 13.2214 | 13.6071 | 13.0929 | 13.4286 | 13.4286 | +0.207 (+1.57%) | 1,795,465 |
| 8 Aug 2018 | CNY | 13.5643 | 13.6214 | 13.1786 | 13.2214 | 13.2214 | -0.471 (-3.44%) | 1,785,616 |
| 7 Aug 2018 | CNY | 13.3357 | 13.7071 | 13 | 13.6929 | 13.6929 | +0.322 (+2.40%) | 2,400,049 |
| 6 Aug 2018 | CNY | 14.5 | 14.6357 | 13.3357 | 13.3714 | 13.3714 | -1.093 (-7.56%) | 3,302,682 |
| 3 Aug 2018 | CNY | 14.6429 | 15.1857 | 14.4286 | 14.4643 | 14.4643 | -0.336 (-2.27%) | 2,501,324 |
| 2 Aug 2018 | CNY | 15.7 | 15.7 | 14.1786 | 14.8 | 14.8 | -0.95 (-6.03%) | 3,758,522 |
| 1 Aug 2018 | CNY | 15.15 | 16.1 | 15.15 | 15.75 | 15.75 | +0.557 (+3.67%) | 5,651,385 |
| 31 Jul 2018 | CNY | 15.3286 | 15.5286 | 15.0429 | 15.1929 | 15.1929 | -0.3 (-1.94%) | 1,503,105 |
| 30 Jul 2018 | CNY | 15.5714 | 15.85 | 15.3429 | 15.4929 | 15.4929 | -0.186 (-1.18%) | 1,740,883 |
| 27 Jul 2018 | CNY | 15.4929 | 16.0286 | 15.4286 | 15.6786 | 15.6786 | +0.05 (+0.32%) | 2,683,165 |
| 26 Jul 2018 | CNY | 15.95 | 16.0429 | 15.5857 | 15.6286 | 15.6286 | -0.407 (-2.54%) | 3,503,355 |
| 25 Jul 2018 | CNY | 15.35 | 16.9143 | 15.2857 | 16.0357 | 16.0357 | +0.593 (+3.84%) | 6,194,676 |
| 24 Jul 2018 | CNY | 15 | 15.5143 | 14.9 | 15.4429 | 15.4429 | +0.407 (+2.71%) | 2,979,340 |
