| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | CNY | 15.7 | 16.09 | 15.31 | 15.94 | 15.94 | +1.7 (+11.94%) | 11,641,922 |
| 9 Aug 2018 | CNY | 13.91 | 14.38 | 13.81 | 14.24 | 14.24 | +0.33 (+2.37%) | 3,424,248 |
| 8 Aug 2018 | CNY | 14.24 | 14.41 | 13.89 | 13.91 | 13.91 | -0.38 (-2.66%) | 2,942,585 |
| 7 Aug 2018 | CNY | 13.75 | 14.31 | 13.75 | 14.29 | 14.29 | +0.36 (+2.58%) | 3,287,099 |
| 6 Aug 2018 | CNY | 14.22 | 14.52 | 13.82 | 13.93 | 13.93 | -0.61 (-4.20%) | 2,898,284 |
| 3 Aug 2018 | CNY | 14.7 | 15.2 | 14.45 | 14.54 | 14.54 | -0.59 (-3.90%) | 4,273,000 |
| 2 Aug 2018 | CNY | 14.49 | 15.33 | 13.5 | 15.13 | 15.13 | +0.64 (+4.42%) | 7,186,585 |
| 1 Aug 2018 | CNY | 15.15 | 15.27 | 14.3 | 14.49 | 14.49 | -0.69 (-4.55%) | 4,313,385 |
| 31 Jul 2018 | CNY | 15.05 | 15.33 | 15 | 15.18 | 15.18 | +0.01 (+0.07%) | 2,725,785 |
| 30 Jul 2018 | CNY | 16.07 | 16.13 | 15.03 | 15.17 | 15.17 | -0.9 (-5.60%) | 4,986,185 |
| 27 Jul 2018 | CNY | 16.34 | 16.34 | 16 | 16.07 | 16.07 | -0.11 (-0.68%) | 2,466,170 |
| 26 Jul 2018 | CNY | 16.45 | 16.5 | 16.1 | 16.18 | 16.18 | -0.27 (-1.64%) | 3,084,400 |
| 25 Jul 2018 | CNY | 16.39 | 16.63 | 16.29 | 16.45 | 16.45 | +0.12 (+0.73%) | 4,229,085 |
| 24 Jul 2018 | CNY | 16.1 | 16.43 | 16.01 | 16.33 | 16.33 | +0.18 (+1.11%) | 5,103,400 |
| 23 Jul 2018 | CNY | 16.36 | 16.72 | 15.8 | 16.15 | 16.15 | -1.18 (-6.81%) | 9,001,140 |
| 20 Jul 2018 | CNY | 17.19 | 17.48 | 17.05 | 17.33 | 17.33 | -0.06 (-0.35%) | 4,135,082 |
| 19 Jul 2018 | CNY | 17.9 | 17.9 | 17.22 | 17.39 | 17.39 | -0.49 (-2.74%) | 5,466,585 |
| 18 Jul 2018 | CNY | 17.31 | 18.13 | 17.31 | 17.88 | 17.88 | +0.47 (+2.70%) | 8,262,155 |
| 17 Jul 2018 | CNY | 17.75 | 17.75 | 17.02 | 17.41 | 17.41 | -0.49 (-2.74%) | 6,250,448 |
| 16 Jul 2018 | CNY | 17.77 | 18 | 17.58 | 17.9 | 17.9 | -0.2 (-1.10%) | 4,759,267 |
| 13 Jul 2018 | CNY | 17.99 | 18.59 | 17.82 | 18.1 | 18.1 | +0.12 (+0.67%) | 9,752,633 |
| 12 Jul 2018 | CNY | 17.52 | 18.16 | 17.52 | 17.98 | 17.98 | +0.48 (+2.74%) | 9,181,440 |
| 11 Jul 2018 | CNY | 17.56 | 17.72 | 16.85 | 17.5 | 17.5 | -0.4 (-2.23%) | 8,149,200 |
| 10 Jul 2018 | CNY | 17.2 | 17.97 | 17.05 | 17.9 | 17.9 | +0.85 (+4.99%) | 9,833,446 |
| 9 Jul 2018 | CNY | 16.23 | 17.16 | 16.23 | 17.05 | 17.05 | +1 (+6.23%) | 6,831,670 |
| 6 Jul 2018 | CNY | 15.95 | 16.44 | 15.53 | 16.05 | 16.05 | +0.17 (+1.07%) | 5,401,889 |
| 5 Jul 2018 | CNY | 16.9 | 17.26 | 15.8 | 15.88 | 15.88 | -1.09 (-6.42%) | 5,602,176 |
| 4 Jul 2018 | CNY | 18.19 | 18.19 | 16.66 | 16.97 | 16.97 | -1.2 (-6.60%) | 7,199,058 |
| 3 Jul 2018 | CNY | 17.75 | 18.19 | 17.52 | 18.17 | 18.17 | +0.31 (+1.74%) | 6,109,478 |
| 2 Jul 2018 | CNY | 18.11 | 18.69 | 17.5 | 17.86 | 17.86 | -0.38 (-2.08%) | 8,459,856 |
