| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 13.7692 | 13.7769 | 13.2692 | 13.3462 | 13.3462 | -0.438 (-3.18%) | 761,437 |
| 21 Aug 2018 | CNY | 13.6 | 13.8308 | 13.4769 | 13.7846 | 13.7846 | +0.2 (+1.47%) | 906,789 |
| 20 Aug 2018 | CNY | 13.6539 | 13.8231 | 13.2769 | 13.5846 | 13.5846 | -0.092 (-0.67%) | 910,638 |
| 17 Aug 2018 | CNY | 13.5769 | 14.0615 | 13.5769 | 13.6769 | 13.6769 | +0.215 (+1.60%) | 1,844,008 |
| 16 Aug 2018 | CNY | 13.4154 | 13.7 | 13.2539 | 13.4615 | 13.4615 | -0.069 (-0.51%) | 781,319 |
| 15 Aug 2018 | CNY | 13.9385 | 14.0385 | 13.4615 | 13.5308 | 13.5308 | -0.423 (-3.03%) | 961,507 |
| 14 Aug 2018 | CNY | 13.8923 | 14.0308 | 13.8077 | 13.9539 | 13.9539 | +0.069 (+0.50%) | 853,453 |
| 13 Aug 2018 | CNY | 13.4615 | 14 | 13.4615 | 13.8846 | 13.8846 | +0.023 (+0.17%) | 945,627 |
| 10 Aug 2018 | CNY | 13.7077 | 13.9539 | 13.6077 | 13.8615 | 13.8615 | +0.146 (+1.07%) | 861,517 |
| 9 Aug 2018 | CNY | 13.5077 | 13.7923 | 13.0923 | 13.7154 | 13.7154 | +0.246 (+1.83%) | 859,170 |
| 8 Aug 2018 | CNY | 13.8154 | 13.9539 | 13.3462 | 13.4692 | 13.4692 | -0.3 (-2.18%) | 973,440 |
| 7 Aug 2018 | CNY | 13.4231 | 13.8308 | 13.3 | 13.7692 | 13.7692 | +0.454 (+3.41%) | 947,467 |
| 6 Aug 2018 | CNY | 14.0231 | 14.2923 | 13.2154 | 13.3154 | 13.3154 | -0.661 (-4.73%) | 1,042,878 |
| 3 Aug 2018 | CNY | 14.4231 | 14.4462 | 13.9615 | 13.9769 | 13.9769 | -0.323 (-2.26%) | 935,480 |
| 2 Aug 2018 | CNY | 15.2846 | 15.2846 | 13.8462 | 14.3 | 14.3 | -0.985 (-6.44%) | 1,892,280 |
| 1 Aug 2018 | CNY | 15.8462 | 15.9846 | 15.2462 | 15.2846 | 15.2846 | -0.515 (-3.26%) | 872,170 |
| 31 Jul 2018 | CNY | 15.5923 | 15.8308 | 15.5385 | 15.8 | 15.8 | +0.208 (+1.33%) | 708,445 |
| 30 Jul 2018 | CNY | 15.8615 | 16.0462 | 15.4846 | 15.5923 | 15.5923 | -0.269 (-1.70%) | 996,320 |
| 27 Jul 2018 | CNY | 16.2692 | 16.2692 | 15.7769 | 15.8615 | 15.8615 | -0.346 (-2.14%) | 1,065,685 |
| 26 Jul 2018 | CNY | 16.5462 | 16.5769 | 16.1539 | 16.2077 | 16.2077 | -0.315 (-1.91%) | 1,321,329 |
| 25 Jul 2018 | CNY | 16.4923 | 16.7077 | 16.4692 | 16.5231 | 16.5231 | -0.092 (-0.56%) | 1,528,733 |
| 24 Jul 2018 | CNY | 16.3462 | 16.9154 | 16.3462 | 16.6154 | 16.6154 | +0.177 (+1.08%) | 2,364,503 |
| 23 Jul 2018 | CNY | 16.1077 | 16.4615 | 15.9615 | 16.4385 | 16.4385 | +0.331 (+2.05%) | 1,744,340 |
| 20 Jul 2018 | CNY | 15.8154 | 16.3615 | 15.7692 | 16.1077 | 16.1077 | -0.262 (-1.60%) | 2,122,250 |
| 19 Jul 2018 | CNY | 16.1308 | 17.0923 | 15.6462 | 16.3692 | 16.3692 | +0.208 (+1.29%) | 2,561,465 |
| 18 Jul 2018 | CNY | 16.1154 | 16.4231 | 16.1154 | 16.1615 | 16.1615 | +0.115 (+0.72%) | 1,723,612 |
| 17 Jul 2018 | CNY | 16.1539 | 16.1539 | 15.8154 | 16.0462 | 16.0462 | -0.115 (-0.71%) | 1,187,149 |
| 16 Jul 2018 | CNY | 16.3769 | 16.4385 | 15.9231 | 16.1615 | 16.1615 | -0.146 (-0.90%) | 1,111,433 |
| 13 Jul 2018 | CNY | 16.4231 | 16.5692 | 16.2308 | 16.3077 | 16.3077 | -0.177 (-1.07%) | 1,538,548 |
| 12 Jul 2018 | CNY | 15.9231 | 16.5769 | 15.9231 | 16.4846 | 16.4846 | +0.369 (+2.29%) | 1,918,150 |
