| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 15.19 | 15.28 | 15.09 | 15.22 | 10.8714 | +0.09 (+0.59%) | 384,650 |
| 12 Sep 2018 | CNY | 15.02 | 15.18 | 15.02 | 15.13 | 10.8071 | +0.06 (+0.40%) | 334,675 |
| 11 Sep 2018 | CNY | 15.01 | 15.19 | 15 | 15.07 | 10.7643 | 0.0 (0.0%) | 373,800 |
| 10 Sep 2018 | CNY | 15.23 | 15.29 | 15 | 15.07 | 10.7643 | -0.23 (-1.50%) | 346,580 |
| 7 Sep 2018 | CNY | 15.28 | 15.68 | 15.23 | 15.3 | 10.9286 | +0.09 (+0.59%) | 681,799 |
| 6 Sep 2018 | CNY | 15.31 | 15.38 | 15.16 | 15.21 | 10.8643 | -0.1 (-0.65%) | 357,500 |
| 5 Sep 2018 | CNY | 15.31 | 15.53 | 15.31 | 15.31 | 10.9357 | -0.05 (-0.33%) | 452,978 |
| 4 Sep 2018 | CNY | 15.36 | 15.48 | 15.23 | 15.36 | 10.9714 | -0.04 (-0.26%) | 436,475 |
| 3 Sep 2018 | CNY | 15.15 | 15.46 | 15.06 | 15.4 | 11 | +0.19 (+1.25%) | 571,600 |
| 31 Aug 2018 | CNY | 15.21 | 15.59 | 15.08 | 15.21 | 10.8643 | +0.01 (+0.07%) | 597,878 |
| 30 Aug 2018 | CNY | 15.46 | 15.49 | 15.13 | 15.2 | 10.8571 | -0.25 (-1.62%) | 346,900 |
| 29 Aug 2018 | CNY | 15.59 | 15.59 | 15.36 | 15.45 | 11.0357 | -0.13 (-0.83%) | 300,952 |
| 28 Aug 2018 | CNY | 15.55 | 15.64 | 15.49 | 15.58 | 11.1286 | 0.0 (0.0%) | 308,900 |
| 27 Aug 2018 | CNY | 15.25 | 15.68 | 15.25 | 15.58 | 11.1286 | +0.28 (+1.83%) | 525,632 |
| 24 Aug 2018 | CNY | 15.25 | 15.39 | 15.21 | 15.3 | 10.9286 | -0.05 (-0.33%) | 346,300 |
| 23 Aug 2018 | CNY | 15.18 | 15.43 | 15.08 | 15.35 | 10.9643 | +0.16 (+1.05%) | 334,400 |
| 22 Aug 2018 | CNY | 15.53 | 15.54 | 15.18 | 15.19 | 10.85 | -0.38 (-2.44%) | 320,500 |
| 21 Aug 2018 | CNY | 15.48 | 15.65 | 15.31 | 15.57 | 11.1214 | +0.07 (+0.45%) | 396,278 |
| 20 Aug 2018 | CNY | 15.54 | 15.79 | 15 | 15.5 | 11.0714 | -0.04 (-0.26%) | 626,600 |
| 17 Aug 2018 | CNY | 15.77 | 15.92 | 15.5 | 15.54 | 11.1 | -0.17 (-1.08%) | 456,100 |
| 16 Aug 2018 | CNY | 15.66 | 15.76 | 15.47 | 15.71 | 11.2214 | +0.02 (+0.13%) | 316,700 |
| 15 Aug 2018 | CNY | 16.09 | 16.09 | 15.66 | 15.69 | 11.2071 | -0.32 (-2.00%) | 357,600 |
| 14 Aug 2018 | CNY | 15.91 | 16.13 | 15.9 | 16.01 | 11.4357 | +0.08 (+0.50%) | 334,200 |
| 13 Aug 2018 | CNY | 15.85 | 16.01 | 15.65 | 15.93 | 11.3786 | -0.03 (-0.19%) | 441,975 |
| 10 Aug 2018 | CNY | 15.98 | 16.05 | 15.76 | 15.96 | 11.4 | +0.08 (+0.50%) | 402,600 |
| 9 Aug 2018 | CNY | 15.64 | 16.07 | 15.64 | 15.88 | 11.3429 | +0.24 (+1.53%) | 575,100 |
| 8 Aug 2018 | CNY | 15.85 | 15.95 | 15.6 | 15.64 | 11.1714 | -0.27 (-1.70%) | 458,555 |
| 7 Aug 2018 | CNY | 15.8 | 16 | 15.54 | 15.91 | 11.3643 | +0.46 (+2.98%) | 531,400 |
| 6 Aug 2018 | CNY | 15.95 | 15.95 | 15.38 | 15.45 | 11.0357 | -0.4 (-2.52%) | 542,100 |
| 3 Aug 2018 | CNY | 15.98 | 16.05 | 15.8 | 15.85 | 11.3214 | -0.05 (-0.31%) | 399,400 |
