| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 17.96 | 18.79 | 17.93 | 18.55 | 18.55 | +0.4 (+2.20%) | 193,661,443 |
| 3 Sep 2018 | CNY | 19 | 19 | 17.4 | 18.15 | 18.15 | -0.94 (-4.92%) | 250,072,007 |
| 31 Aug 2018 | CNY | 18.97 | 19.57 | 18.84 | 19.09 | 19.09 | +0.14 (+0.74%) | 210,778,566 |
| 30 Aug 2018 | CNY | 19.48 | 19.64 | 18.72 | 18.95 | 18.95 | -0.5 (-2.57%) | 205,411,317 |
| 29 Aug 2018 | CNY | 19.1 | 19.45 | 18.71 | 19.45 | 19.45 | +0.5 (+2.64%) | 208,431,582 |
| 28 Aug 2018 | CNY | 18.23 | 19.54 | 18.17 | 18.95 | 18.95 | +0.55 (+2.99%) | 276,344,888 |
| 27 Aug 2018 | CNY | 17.25 | 18.64 | 17.1 | 18.4 | 18.4 | +1.26 (+7.35%) | 245,510,778 |
| 24 Aug 2018 | CNY | 17.2 | 17.47 | 16.85 | 17.14 | 17.14 | -0.24 (-1.38%) | 201,054,079 |
| 23 Aug 2018 | CNY | 16.1 | 17.63 | 15.97 | 17.38 | 17.38 | +1.35 (+8.42%) | 328,014,576 |
| 22 Aug 2018 | CNY | 16.13 | 16.56 | 16 | 16.03 | 16.03 | -0.31 (-1.90%) | 121,149,294 |
| 21 Aug 2018 | CNY | 16.15 | 16.8 | 16.01 | 16.34 | 16.34 | +0.01 (+0.06%) | 199,624,151 |
| 20 Aug 2018 | CNY | 15.84 | 16.43 | 15.29 | 16.33 | 16.33 | +0.43 (+2.70%) | 186,535,370 |
| 17 Aug 2018 | CNY | 16.15 | 16.38 | 15.87 | 15.9 | 15.9 | +0.04 (+0.25%) | 178,274,986 |
| 16 Aug 2018 | CNY | 15.26 | 16.58 | 15.11 | 15.86 | 15.86 | +0.24 (+1.54%) | 268,091,737 |
| 15 Aug 2018 | CNY | 16.3 | 16.32 | 15.53 | 15.62 | 15.62 | -0.68 (-4.17%) | 209,603,361 |
| 14 Aug 2018 | CNY | 15.48 | 16.48 | 15.22 | 16.3 | 16.3 | +0.91 (+5.91%) | 263,675,315 |
| 13 Aug 2018 | CNY | 14.29 | 15.66 | 14.12 | 15.39 | 15.39 | +0.89 (+6.14%) | 263,996,235 |
| 10 Aug 2018 | CNY | 14.61 | 14.68 | 14.09 | 14.5 | 14.5 | +0.2 (+1.40%) | 225,114,170 |
| 9 Aug 2018 | CNY | 13.12 | 14.3 | 13.05 | 14.3 | 14.3 | +1.3 (+10%) | 216,736,951 |
| 8 Aug 2018 | CNY | 13.6 | 13.6 | 12.97 | 13 | 13 | -0.7 (-5.11%) | 102,912,154 |
| 7 Aug 2018 | CNY | 13.3 | 13.82 | 12.97 | 13.7 | 13.7 | +0.5 (+3.79%) | 134,254,535 |
| 6 Aug 2018 | CNY | 13.1 | 13.36 | 12.85 | 13.2 | 13.2 | -0.15 (-1.12%) | 97,079,374 |
| 3 Aug 2018 | CNY | 13.91 | 13.94 | 13.34 | 13.35 | 13.35 | -0.68 (-4.85%) | 112,155,935 |
| 2 Aug 2018 | CNY | 14.5 | 14.5 | 13.64 | 14.03 | 14.03 | -0.64 (-4.36%) | 140,778,179 |
| 1 Aug 2018 | CNY | 14.65 | 15.07 | 14.65 | 14.67 | 14.67 | +0.07 (+0.48%) | 113,113,580 |
| 31 Jul 2018 | CNY | 14.97 | 15.06 | 14.53 | 14.6 | 14.6 | -0.48 (-3.18%) | 115,859,128 |
| 30 Jul 2018 | CNY | 15.35 | 15.55 | 14.92 | 15.08 | 15.08 | -0.35 (-2.27%) | 106,887,860 |
| 27 Jul 2018 | CNY | 15.24 | 15.85 | 14.83 | 15.43 | 15.43 | +0.09 (+0.59%) | 139,224,463 |
| 26 Jul 2018 | CNY | 16.21 | 16.22 | 15.27 | 15.34 | 15.34 | -0.97 (-5.95%) | 205,757,771 |
| 25 Jul 2018 | CNY | 16.69 | 16.83 | 16.25 | 16.31 | 16.31 | -0.37 (-2.22%) | 151,939,815 |
