| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.63 | 14.9 | 14.52 | 14.8 | 14.8 | +0.19 (+1.30%) | 569,585 |
| 3 Sep 2018 | CNY | 14.61 | 14.68 | 14.21 | 14.61 | 14.61 | +0.05 (+0.34%) | 509,179 |
| 31 Aug 2018 | CNY | 14.72 | 14.77 | 14.32 | 14.56 | 14.56 | -0.13 (-0.88%) | 460,000 |
| 30 Aug 2018 | CNY | 14.71 | 14.91 | 14.43 | 14.69 | 14.69 | -0.19 (-1.28%) | 580,000 |
| 29 Aug 2018 | CNY | 14.98 | 15 | 14.81 | 14.88 | 14.88 | -0.02 (-0.13%) | 336,100 |
| 28 Aug 2018 | CNY | 15.2 | 15.2 | 14.82 | 14.9 | 14.9 | -0.3 (-1.97%) | 641,900 |
| 27 Aug 2018 | CNY | 15.15 | 15.29 | 14.92 | 15.2 | 15.2 | -0.09 (-0.59%) | 952,971 |
| 24 Aug 2018 | CNY | 15.26 | 15.39 | 15.05 | 15.29 | 15.29 | +0.03 (+0.20%) | 891,694 |
| 23 Aug 2018 | CNY | 14.36 | 15.87 | 14.21 | 15.26 | 15.26 | +0.83 (+5.75%) | 1,140,500 |
| 22 Aug 2018 | CNY | 14.35 | 14.47 | 14.24 | 14.43 | 14.43 | +0.08 (+0.56%) | 386,100 |
| 21 Aug 2018 | CNY | 14.37 | 14.53 | 14.18 | 14.35 | 14.35 | -0.01 (-0.07%) | 372,400 |
| 20 Aug 2018 | CNY | 14.4 | 14.73 | 14.04 | 14.36 | 14.36 | -0.22 (-1.51%) | 534,484 |
| 17 Aug 2018 | CNY | 15.1 | 15.39 | 14.41 | 14.58 | 14.58 | -0.37 (-2.47%) | 621,170 |
| 16 Aug 2018 | CNY | 14.48 | 14.98 | 14.48 | 14.95 | 14.95 | +0.06 (+0.40%) | 567,084 |
| 15 Aug 2018 | CNY | 14.81 | 15.16 | 14.7 | 14.89 | 14.89 | 0.0 (0.0%) | 649,166 |
| 14 Aug 2018 | CNY | 14.85 | 14.9 | 14.6 | 14.89 | 14.89 | +0.02 (+0.13%) | 433,100 |
| 13 Aug 2018 | CNY | 14.47 | 14.89 | 14.4 | 14.87 | 14.87 | +0.27 (+1.85%) | 503,573 |
| 10 Aug 2018 | CNY | 14.68 | 14.69 | 14.22 | 14.6 | 14.6 | +0.13 (+0.90%) | 291,100 |
| 9 Aug 2018 | CNY | 14.01 | 14.56 | 14.01 | 14.47 | 14.47 | +0.28 (+1.97%) | 362,866 |
| 8 Aug 2018 | CNY | 14.79 | 14.8 | 14.17 | 14.19 | 14.19 | -0.51 (-3.47%) | 461,959 |
| 7 Aug 2018 | CNY | 14.6 | 14.99 | 14.21 | 14.7 | 14.7 | -0.07 (-0.47%) | 701,000 |
| 6 Aug 2018 | CNY | 15.96 | 15.96 | 14.53 | 14.77 | 14.77 | -0.67 (-4.34%) | 1,216,000 |
| 3 Aug 2018 | CNY | 15.08 | 15.59 | 14.6 | 15.44 | 15.44 | +0.47 (+3.14%) | 755,546 |
| 2 Aug 2018 | CNY | 15.65 | 15.65 | 14.55 | 14.97 | 14.97 | -0.45 (-2.92%) | 521,982 |
| 1 Aug 2018 | CNY | 15.57 | 15.77 | 15.3 | 15.42 | 15.42 | -0.15 (-0.96%) | 494,815 |
| 31 Jul 2018 | CNY | 15.47 | 15.85 | 15.47 | 15.57 | 15.57 | -0.11 (-0.70%) | 403,532 |
| 30 Jul 2018 | CNY | 16 | 16.38 | 15.58 | 15.68 | 15.68 | -0.53 (-3.27%) | 470,500 |
| 27 Jul 2018 | CNY | 16.2 | 16.37 | 15.84 | 16.21 | 16.21 | -0.1 (-0.61%) | 245,254 |
| 26 Jul 2018 | CNY | 16.32 | 16.45 | 16.21 | 16.31 | 16.31 | -0.25 (-1.51%) | 218,802 |
| 25 Jul 2018 | CNY | 16.84 | 16.84 | 16.42 | 16.56 | 16.56 | 0.0 (0.0%) | 412,602 |
