| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 14.4595 | 14.4595 | 13.6622 | 14.223 | 14.223 | -0.149 (-1.03%) | 1,359,084 |
| 29 Aug 2018 | CNY | 14.7095 | 14.8446 | 14.1892 | 14.3716 | 14.3716 | -0.439 (-2.97%) | 636,992 |
| 28 Aug 2018 | CNY | 14.9932 | 15 | 14.7973 | 14.8108 | 14.8108 | -0.061 (-0.41%) | 548,340 |
| 27 Aug 2018 | CNY | 14.7905 | 14.9662 | 14.7838 | 14.8716 | 14.8716 | -0.041 (-0.27%) | 695,896 |
| 24 Aug 2018 | CNY | 14.9324 | 14.9392 | 14.7973 | 14.9122 | 14.9122 | -0.061 (-0.41%) | 230,140 |
| 23 Aug 2018 | CNY | 14.9865 | 15.1689 | 14.8784 | 14.973 | 14.973 | -0.027 (-0.18%) | 163,688 |
| 22 Aug 2018 | CNY | 14.9189 | 15.2027 | 14.527 | 15 | 15 | -0.068 (-0.45%) | 252,044 |
| 21 Aug 2018 | CNY | 15.0338 | 15.4054 | 14.9189 | 15.0676 | 15.0676 | +0.007 (+0.05%) | 260,952 |
| 20 Aug 2018 | CNY | 15.0608 | 15.0811 | 14.5946 | 15.0608 | 15.0608 | -0.013 (-0.09%) | 198,616 |
| 17 Aug 2018 | CNY | 15.4054 | 15.4054 | 14.6959 | 15.0743 | 15.0743 | -0.047 (-0.31%) | 195,508 |
| 16 Aug 2018 | CNY | 15.3919 | 15.4932 | 14.9797 | 15.1216 | 15.1216 | -0.277 (-1.80%) | 222,592 |
| 15 Aug 2018 | CNY | 15.5405 | 15.6757 | 15.2703 | 15.3987 | 15.3987 | -0.284 (-1.81%) | 182,928 |
| 14 Aug 2018 | CNY | 15.5405 | 15.7973 | 15.4662 | 15.6824 | 15.6824 | +0.074 (+0.48%) | 216,879 |
| 13 Aug 2018 | CNY | 15.6689 | 15.6689 | 15.3378 | 15.6081 | 15.6081 | -0.095 (-0.60%) | 131,514 |
| 10 Aug 2018 | CNY | 15.6419 | 15.7703 | 15.5676 | 15.7027 | 15.7027 | +0.061 (+0.39%) | 153,476 |
| 9 Aug 2018 | CNY | 15.3108 | 15.8243 | 15.1351 | 15.6419 | 15.6419 | +0.311 (+2.03%) | 242,868 |
| 8 Aug 2018 | CNY | 15.4054 | 15.6216 | 14.9257 | 15.3311 | 15.3311 | -0.061 (-0.40%) | 243,608 |
| 7 Aug 2018 | CNY | 15.1284 | 15.5 | 14.8851 | 15.3919 | 15.3919 | +0.385 (+2.57%) | 391,756 |
| 6 Aug 2018 | CNY | 15.4257 | 15.6757 | 14.9527 | 15.0068 | 15.0068 | -0.655 (-4.18%) | 388,796 |
| 3 Aug 2018 | CNY | 15.6757 | 15.8041 | 15.527 | 15.6622 | 15.6622 | -0.007 (-0.04%) | 267,436 |
| 2 Aug 2018 | CNY | 16.723 | 16.723 | 15.4865 | 15.6689 | 15.6689 | -1.088 (-6.49%) | 592,640 |
| 1 Aug 2018 | CNY | 16.7703 | 16.9797 | 16.5541 | 16.7568 | 16.7568 | -0.013 (-0.08%) | 275,487 |
| 31 Jul 2018 | CNY | 16.9932 | 17.0743 | 16.723 | 16.7703 | 16.7703 | -0.236 (-1.39%) | 414,400 |
| 30 Jul 2018 | CNY | 16.9257 | 17.25 | 16.7703 | 17.0068 | 17.0068 | -0.264 (-1.53%) | 815,417 |
| 27 Jul 2018 | CNY | 16.223 | 17.9662 | 16.223 | 17.2703 | 17.2703 | +0.939 (+5.75%) | 1,808,349 |
| 26 Jul 2018 | CNY | 16.2838 | 16.446 | 16.1892 | 16.3311 | 16.3311 | +0.034 (+0.21%) | 431,742 |
| 25 Jul 2018 | CNY | 16.1149 | 16.473 | 16.1149 | 16.2973 | 16.2973 | +0.182 (+1.13%) | 566,560 |
| 24 Jul 2018 | CNY | 15.9392 | 16.1892 | 15.8041 | 16.1149 | 16.1149 | +0.236 (+1.49%) | 546,432 |
| 23 Jul 2018 | CNY | 15.8108 | 15.9122 | 15.6554 | 15.8784 | 15.8784 | +0.047 (+0.30%) | 222,592 |
| 20 Jul 2018 | CNY | 15.5541 | 15.8784 | 15.5541 | 15.8311 | 15.8311 | +0.034 (+0.21%) | 226,678 |
