| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 13.48 | 13.57 | 13.15 | 13.2 | 13.2 | -0.22 (-1.64%) | 2,854,960 |
| 29 Aug 2018 | CNY | 13.24 | 14 | 13.19 | 13.42 | 13.42 | +0.12 (+0.90%) | 5,946,837 |
| 28 Aug 2018 | CNY | 13.23 | 13.32 | 13.07 | 13.3 | 13.3 | +0.1 (+0.76%) | 3,252,288 |
| 27 Aug 2018 | CNY | 12.8 | 13.41 | 12.71 | 13.2 | 13.2 | +0.07 (+0.53%) | 5,219,917 |
| 24 Aug 2018 | CNY | 13.29 | 13.39 | 13.04 | 13.13 | 13.13 | -0.07 (-0.53%) | 2,531,746 |
| 23 Aug 2018 | CNY | 12.83 | 13.3 | 12.83 | 13.2 | 13.2 | +0.32 (+2.48%) | 3,290,357 |
| 22 Aug 2018 | CNY | 13.18 | 13.24 | 12.86 | 12.88 | 12.88 | -0.26 (-1.98%) | 2,092,949 |
| 21 Aug 2018 | CNY | 12.98 | 13.25 | 12.84 | 13.14 | 13.14 | +0.15 (+1.15%) | 2,992,669 |
| 20 Aug 2018 | CNY | 12.86 | 13.01 | 12.52 | 12.99 | 12.99 | +0.19 (+1.48%) | 3,096,436 |
| 17 Aug 2018 | CNY | 13.21 | 13.33 | 12.75 | 12.8 | 12.8 | -0.18 (-1.39%) | 1,944,577 |
| 16 Aug 2018 | CNY | 12.82 | 13.21 | 12.68 | 12.98 | 12.98 | -0.08 (-0.61%) | 2,815,128 |
| 15 Aug 2018 | CNY | 13.57 | 13.57 | 13.02 | 13.06 | 13.06 | -0.44 (-3.26%) | 2,968,688 |
| 14 Aug 2018 | CNY | 13.51 | 13.76 | 13.41 | 13.5 | 13.5 | -0.15 (-1.10%) | 2,719,936 |
| 13 Aug 2018 | CNY | 13.37 | 13.76 | 13.28 | 13.65 | 13.65 | +0.01 (+0.07%) | 4,068,908 |
| 10 Aug 2018 | CNY | 13.91 | 13.91 | 13.3 | 13.64 | 13.64 | -0.34 (-2.43%) | 8,030,943 |
| 9 Aug 2018 | CNY | 12.58 | 13.98 | 12.57 | 13.98 | 13.98 | +1.27 (+9.99%) | 9,927,829 |
| 8 Aug 2018 | CNY | 13.09 | 13.18 | 12.7 | 12.71 | 12.71 | -0.4 (-3.05%) | 2,363,075 |
| 7 Aug 2018 | CNY | 12.91 | 13.12 | 12.71 | 13.11 | 13.11 | +0.36 (+2.82%) | 2,396,305 |
| 6 Aug 2018 | CNY | 13.12 | 13.21 | 12.7 | 12.75 | 12.75 | -0.41 (-3.12%) | 2,375,177 |
| 3 Aug 2018 | CNY | 13.52 | 13.69 | 13.1 | 13.16 | 13.16 | -0.31 (-2.30%) | 2,561,877 |
| 2 Aug 2018 | CNY | 14.17 | 14.22 | 13.05 | 13.47 | 13.47 | -0.7 (-4.94%) | 4,369,072 |
| 1 Aug 2018 | CNY | 14.45 | 14.6 | 14.04 | 14.17 | 14.17 | 0.0 (0.0%) | 2,740,251 |
| 31 Jul 2018 | CNY | 14.09 | 14.27 | 14.08 | 14.17 | 14.17 | +0.08 (+0.57%) | 1,912,669 |
| 30 Jul 2018 | CNY | 14.31 | 14.47 | 14 | 14.09 | 14.09 | -0.21 (-1.47%) | 2,811,431 |
| 27 Jul 2018 | CNY | 14.74 | 14.74 | 14.01 | 14.3 | 14.3 | -0.44 (-2.99%) | 5,134,103 |
| 26 Jul 2018 | CNY | 15.01 | 15.15 | 14.6 | 14.74 | 14.74 | -0.52 (-3.41%) | 6,415,447 |
| 25 Jul 2018 | CNY | 14.61 | 16.1 | 14.54 | 15.26 | 15.26 | +0.62 (+4.23%) | 9,802,741 |
| 24 Jul 2018 | CNY | 14.59 | 14.73 | 14.4 | 14.64 | 14.64 | +0.12 (+0.83%) | 4,881,717 |
| 23 Jul 2018 | CNY | 14.34 | 14.74 | 14.22 | 14.52 | 14.52 | +0.26 (+1.82%) | 5,151,665 |
| 20 Jul 2018 | CNY | 13.8 | 14.33 | 13.8 | 14.26 | 14.26 | +0.4 (+2.89%) | 3,048,023 |
