| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 14.1571 | 14.35 | 14.15 | 14.2571 | 14.2571 | -0.007 (-0.05%) | 1,000,181 |
| 22 Aug 2018 | CNY | 14.4286 | 14.5429 | 14.2286 | 14.2643 | 14.2643 | -0.05 (-0.35%) | 1,223,565 |
| 21 Aug 2018 | CNY | 14.4643 | 14.4643 | 14.1929 | 14.3143 | 14.3143 | -0.029 (-0.20%) | 1,174,093 |
| 20 Aug 2018 | CNY | 14.2071 | 14.3929 | 14.0357 | 14.3429 | 14.3429 | +0.107 (+0.75%) | 729,440 |
| 17 Aug 2018 | CNY | 14.4214 | 14.4571 | 13.9643 | 14.2357 | 14.2357 | +0.036 (+0.25%) | 1,146,654 |
| 16 Aug 2018 | CNY | 14.0357 | 14.4643 | 14 | 14.2 | 14.2 | -0.121 (-0.85%) | 938,140 |
| 15 Aug 2018 | CNY | 15.1786 | 15.1786 | 14.2929 | 14.3214 | 14.3214 | -0.6 (-4.02%) | 1,423,991 |
| 14 Aug 2018 | CNY | 15.0214 | 15.1786 | 14.7857 | 14.9214 | 14.9214 | -0.079 (-0.52%) | 758,416 |
| 13 Aug 2018 | CNY | 14.9286 | 15.0714 | 14.6929 | 15 | 15 | -0.129 (-0.85%) | 898,613 |
| 10 Aug 2018 | CNY | 15.0429 | 15.1429 | 14.8571 | 15.1286 | 15.1286 | +0.086 (+0.57%) | 859,110 |
| 9 Aug 2018 | CNY | 14.65 | 15.2357 | 14.65 | 15.0429 | 15.0429 | +0.172 (+1.15%) | 1,097,068 |
| 8 Aug 2018 | CNY | 14.9643 | 15.15 | 14.7857 | 14.8714 | 14.8714 | -0.236 (-1.56%) | 1,052,091 |
| 7 Aug 2018 | CNY | 14.6429 | 15.1786 | 14.4071 | 15.1071 | 15.1071 | +0.464 (+3.17%) | 1,546,253 |
| 6 Aug 2018 | CNY | 14.8857 | 15.0071 | 14.5429 | 14.6429 | 14.6429 | -0.243 (-1.63%) | 1,023,660 |
| 3 Aug 2018 | CNY | 15.1286 | 15.2643 | 14.8643 | 14.8857 | 14.8857 | -0.236 (-1.56%) | 938,740 |
| 2 Aug 2018 | CNY | 16.1071 | 16.1929 | 14.8929 | 15.1214 | 15.1214 | -1.064 (-6.58%) | 2,364,125 |
| 1 Aug 2018 | CNY | 16.2929 | 16.6143 | 16.0857 | 16.1857 | 16.1857 | +0.029 (+0.18%) | 1,691,435 |
| 31 Jul 2018 | CNY | 16.1071 | 16.3214 | 16.0429 | 16.1571 | 16.1571 | +0.029 (+0.18%) | 823,936 |
| 30 Jul 2018 | CNY | 16.3571 | 16.4214 | 16.0357 | 16.1286 | 16.1286 | -0.25 (-1.53%) | 1,112,339 |
| 27 Jul 2018 | CNY | 16.2857 | 16.5571 | 16.2714 | 16.3786 | 16.3786 | +0.086 (+0.53%) | 1,431,833 |
| 26 Jul 2018 | CNY | 16.6429 | 16.6429 | 16.2429 | 16.2929 | 16.2929 | -0.329 (-1.98%) | 1,980,552 |
| 25 Jul 2018 | CNY | 16.7857 | 16.9357 | 16.5286 | 16.6214 | 16.6214 | -0.329 (-1.94%) | 3,578,093 |
| 24 Jul 2018 | CNY | 16.5 | 17.5357 | 16.5 | 16.95 | 16.95 | +0.593 (+3.62%) | 6,251,555 |
| 23 Jul 2018 | CNY | 15.9714 | 16.4286 | 15.6429 | 16.3571 | 16.3571 | +0.4 (+2.51%) | 3,525,737 |
| 20 Jul 2018 | CNY | 15.9071 | 16.0643 | 15.7143 | 15.9571 | 15.9571 | +0.15 (+0.95%) | 1,755,786 |
| 19 Jul 2018 | CNY | 15.8 | 16.1214 | 15.6286 | 15.8071 | 15.8071 | +0.029 (+0.18%) | 2,167,172 |
| 18 Jul 2018 | CNY | 15.6857 | 15.9571 | 15.5714 | 15.7786 | 15.7786 | +0.1 (+0.64%) | 2,177,140 |
| 17 Jul 2018 | CNY | 15.6 | 15.8143 | 15.4143 | 15.6786 | 15.6786 | -0.014 (-0.09%) | 1,357,550 |
| 16 Jul 2018 | CNY | 15.8929 | 16.0357 | 15.5714 | 15.6929 | 15.6929 | -0.178 (-1.12%) | 1,528,741 |
| 13 Jul 2018 | CNY | 15.9286 | 16.0643 | 15.75 | 15.8714 | 15.8714 | -0.064 (-0.40%) | 2,416,177 |
