| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 15.2 | 15.44 | 15.02 | 15.19 | 11.6846 | +0.04 (+0.26%) | 589,689 |
| 12 Sep 2018 | CNY | 15.08 | 15.3 | 14.92 | 15.15 | 11.6538 | +0.16 (+1.07%) | 822,415 |
| 11 Sep 2018 | CNY | 14.8 | 14.99 | 14.69 | 14.99 | 11.5308 | +0.19 (+1.28%) | 809,415 |
| 10 Sep 2018 | CNY | 15.17 | 15.4 | 14.8 | 14.8 | 11.3846 | -0.49 (-3.20%) | 629,900 |
| 7 Sep 2018 | CNY | 15.63 | 15.63 | 15.14 | 15.29 | 11.7615 | -0.21 (-1.35%) | 573,015 |
| 6 Sep 2018 | CNY | 15.02 | 15.6 | 15.02 | 15.5 | 11.9231 | +0.43 (+2.85%) | 1,032,500 |
| 5 Sep 2018 | CNY | 15.43 | 15.43 | 15.03 | 15.07 | 11.5923 | -0.36 (-2.33%) | 372,600 |
| 4 Sep 2018 | CNY | 15.32 | 15.46 | 15.18 | 15.43 | 11.8692 | +0.13 (+0.85%) | 537,500 |
| 3 Sep 2018 | CNY | 15.55 | 15.55 | 15.03 | 15.3 | 11.7692 | -0.23 (-1.48%) | 284,218 |
| 31 Aug 2018 | CNY | 15.7 | 15.73 | 15.45 | 15.53 | 11.9462 | -0.29 (-1.83%) | 277,400 |
| 30 Aug 2018 | CNY | 16.18 | 16.18 | 15.62 | 15.82 | 12.1692 | -0.25 (-1.56%) | 554,641 |
| 29 Aug 2018 | CNY | 16.07 | 16.15 | 15.89 | 16.07 | 12.3615 | +0.08 (+0.50%) | 494,805 |
| 28 Aug 2018 | CNY | 16.06 | 16.22 | 15.93 | 15.99 | 12.3 | -0.01 (-0.06%) | 469,922 |
| 27 Aug 2018 | CNY | 15.73 | 16.04 | 15.73 | 16 | 12.3077 | +0.29 (+1.85%) | 352,000 |
| 24 Aug 2018 | CNY | 15.85 | 15.92 | 15.71 | 15.71 | 12.0846 | -0.12 (-0.76%) | 219,300 |
| 23 Aug 2018 | CNY | 15.94 | 16.04 | 15.73 | 15.83 | 12.1769 | -0.1 (-0.63%) | 221,900 |
| 22 Aug 2018 | CNY | 16.03 | 16.15 | 15.8 | 15.93 | 12.2538 | -0.12 (-0.75%) | 244,120 |
| 21 Aug 2018 | CNY | 15.8 | 16.22 | 15.7 | 16.05 | 12.3462 | -0.02 (-0.12%) | 274,320 |
| 20 Aug 2018 | CNY | 15.85 | 16.27 | 15.58 | 16.07 | 12.3615 | +0.05 (+0.31%) | 369,813 |
| 17 Aug 2018 | CNY | 16.25 | 16.47 | 16 | 16.02 | 12.3231 | -0.19 (-1.17%) | 278,900 |
| 16 Aug 2018 | CNY | 16.32 | 16.53 | 16.2 | 16.21 | 12.4692 | -0.49 (-2.93%) | 417,687 |
| 15 Aug 2018 | CNY | 16.77 | 16.77 | 16.29 | 16.7 | 12.8462 | -0.07 (-0.42%) | 505,100 |
| 14 Aug 2018 | CNY | 16.71 | 16.85 | 16.7 | 16.77 | 12.9 | -0.05 (-0.30%) | 191,588 |
| 13 Aug 2018 | CNY | 16.87 | 16.88 | 16.57 | 16.82 | 12.9385 | -0.08 (-0.47%) | 316,708 |
| 10 Aug 2018 | CNY | 16.9 | 16.94 | 16.72 | 16.9 | 13 | -0.01 (-0.06%) | 279,302 |
| 9 Aug 2018 | CNY | 16.51 | 17 | 16.28 | 16.91 | 13.0077 | +0.32 (+1.93%) | 605,202 |
| 8 Aug 2018 | CNY | 16.73 | 17.28 | 16.52 | 16.59 | 12.7615 | -0.35 (-2.07%) | 516,283 |
| 7 Aug 2018 | CNY | 16.67 | 16.98 | 16.42 | 16.94 | 13.0308 | +0.15 (+0.89%) | 665,522 |
| 6 Aug 2018 | CNY | 16.52 | 16.9 | 15.9 | 16.79 | 12.9154 | +0.25 (+1.51%) | 646,685 |
| 3 Aug 2018 | CNY | 16.51 | 16.75 | 16.1 | 16.54 | 12.7231 | -0.04 (-0.24%) | 555,221 |
