| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.0604 | 14.2308 | 13.6539 | 13.8571 | 13.8571 | -0.209 (-1.48%) | 5,359,335 |
| 3 Sep 2018 | CNY | 14.011 | 14.2582 | 13.8791 | 14.0659 | 14.0659 | +0.126 (+0.91%) | 4,041,674 |
| 31 Aug 2018 | CNY | 14.0989 | 14.2143 | 13.8517 | 13.9396 | 13.9396 | -0.159 (-1.13%) | 3,227,042 |
| 30 Aug 2018 | CNY | 14.1758 | 14.5549 | 14.011 | 14.0989 | 14.0989 | -0.143 (-1.00%) | 5,255,796 |
| 29 Aug 2018 | CNY | 14.2857 | 14.478 | 14.1319 | 14.2418 | 14.2418 | -0.099 (-0.69%) | 4,345,978 |
| 28 Aug 2018 | CNY | 13.9011 | 14.5055 | 13.7088 | 14.3407 | 14.3407 | +0.522 (+3.78%) | 8,878,038 |
| 27 Aug 2018 | CNY | 13.7088 | 14.011 | 13.4835 | 13.8187 | 13.8187 | +0.132 (+0.96%) | 6,753,838 |
| 24 Aug 2018 | CNY | 13.8956 | 13.8956 | 13.2857 | 13.6868 | 13.6868 | -0.253 (-1.81%) | 5,796,499 |
| 23 Aug 2018 | CNY | 14.2857 | 14.3352 | 13.8242 | 13.9396 | 13.9396 | -0.016 (-0.12%) | 4,061,694 |
| 22 Aug 2018 | CNY | 14.4506 | 14.4506 | 13.9286 | 13.956 | 13.956 | -0.473 (-3.28%) | 3,851,442 |
| 21 Aug 2018 | CNY | 14.478 | 14.6868 | 14.2747 | 14.4286 | 14.4286 | -0.176 (-1.20%) | 4,717,580 |
| 20 Aug 2018 | CNY | 14.6099 | 14.7088 | 14.2747 | 14.6044 | 14.6044 | -0.05 (-0.34%) | 3,609,160 |
| 17 Aug 2018 | CNY | 14.7253 | 14.7747 | 14.2198 | 14.6539 | 14.6539 | -0.016 (-0.11%) | 3,572,296 |
| 16 Aug 2018 | CNY | 14.5549 | 14.8132 | 14.3571 | 14.6703 | 14.6703 | +0.066 (+0.45%) | 3,586,128 |
| 15 Aug 2018 | CNY | 14.6209 | 15.0275 | 14.1319 | 14.6044 | 14.6044 | -0.099 (-0.67%) | 5,367,362 |
| 14 Aug 2018 | CNY | 14.7802 | 15.0549 | 14.5604 | 14.7033 | 14.7033 | -0.088 (-0.59%) | 5,262,655 |
| 13 Aug 2018 | CNY | 14.5055 | 14.8681 | 14.1868 | 14.7912 | 14.7912 | -0.154 (-1.03%) | 8,419,279 |
| 10 Aug 2018 | CNY | 15.4725 | 15.4725 | 14.5604 | 14.9451 | 14.9451 | -0.264 (-1.73%) | 9,596,534 |
| 9 Aug 2018 | CNY | 15.522 | 16.1868 | 15.1703 | 15.2088 | 15.2088 | -0.626 (-3.96%) | 15,713,878 |
| 8 Aug 2018 | CNY | 15.9506 | 16.6209 | 15.3956 | 15.8352 | 15.8352 | -0.236 (-1.47%) | 14,911,882 |
| 7 Aug 2018 | CNY | 15.9341 | 16.4286 | 15.4121 | 16.0714 | 16.0714 | +0.242 (+1.53%) | 13,012,433 |
| 6 Aug 2018 | CNY | 15.9341 | 16.1539 | 15.2802 | 15.8297 | 15.8297 | -0.017 (-0.10%) | 8,491,714 |
| 3 Aug 2018 | CNY | 15.989 | 16.4506 | 15.6703 | 15.8462 | 15.8462 | -0.148 (-0.93%) | 11,171,895 |
| 2 Aug 2018 | CNY | 15.4176 | 16.1703 | 15.1923 | 15.9945 | 15.9945 | +0.67 (+4.37%) | 13,238,437 |
| 1 Aug 2018 | CNY | 15.9011 | 15.9011 | 15.2033 | 15.3242 | 15.3242 | -0.418 (-2.65%) | 7,919,739 |
| 31 Jul 2018 | CNY | 15.3022 | 15.9341 | 15.0055 | 15.7418 | 15.7418 | +0.429 (+2.80%) | 11,792,058 |
| 30 Jul 2018 | CNY | 14.3846 | 15.467 | 14.3132 | 15.3132 | 15.3132 | +0.753 (+5.17%) | 10,615,457 |
| 27 Jul 2018 | CNY | 14.3571 | 14.7308 | 14.1703 | 14.5604 | 14.5604 | +0.011 (+0.07%) | 3,678,824 |
| 26 Jul 2018 | CNY | 15.2473 | 15.3077 | 14.511 | 14.5495 | 14.5495 | -0.5 (-3.32%) | 6,432,456 |
| 25 Jul 2018 | CNY | 14.8846 | 15.2967 | 14.7253 | 15.0495 | 15.0495 | +0.154 (+1.03%) | 7,140,546 |
