| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 14.89 | 15.14 | 13.61 | 14.85 | 14.85 | -0.23 (-1.53%) | 1,308,318 |
| 3 Sep 2018 | CNY | 15.9 | 16.08 | 14.88 | 15.08 | 15.08 | -0.74 (-4.68%) | 1,573,210 |
| 31 Aug 2018 | CNY | 16.25 | 16.29 | 15.61 | 15.82 | 15.82 | -0.88 (-5.27%) | 2,110,425 |
| 30 Aug 2018 | CNY | 17.8 | 18.6 | 16.27 | 16.7 | 16.7 | -0.61 (-3.52%) | 3,457,512 |
| 29 Aug 2018 | CNY | 15.78 | 17.31 | 15.6 | 17.31 | 17.31 | +1.57 (+9.97%) | 2,155,879 |
| 28 Aug 2018 | CNY | 15.89 | 15.89 | 15.63 | 15.74 | 15.74 | -0.02 (-0.13%) | 493,242 |
| 27 Aug 2018 | CNY | 15.56 | 15.89 | 15.41 | 15.76 | 15.76 | +0.22 (+1.42%) | 1,120,602 |
| 24 Aug 2018 | CNY | 15.41 | 15.98 | 15.41 | 15.54 | 15.54 | -0.39 (-2.45%) | 803,439 |
| 23 Aug 2018 | CNY | 16.08 | 16.38 | 15.81 | 15.93 | 15.93 | -0.32 (-1.97%) | 586,483 |
| 22 Aug 2018 | CNY | 17 | 17 | 15.89 | 16.25 | 16.25 | -0.78 (-4.58%) | 785,120 |
| 21 Aug 2018 | CNY | 16.66 | 17.15 | 16.66 | 17.03 | 17.03 | +0.16 (+0.95%) | 456,957 |
| 20 Aug 2018 | CNY | 16.84 | 17.2 | 16.3 | 16.87 | 16.87 | +0.03 (+0.18%) | 666,442 |
| 17 Aug 2018 | CNY | 16.98 | 17.3 | 16.74 | 16.84 | 16.84 | -0.14 (-0.82%) | 459,312 |
| 16 Aug 2018 | CNY | 17 | 17.3 | 16.73 | 16.98 | 16.98 | -0.18 (-1.05%) | 377,440 |
| 15 Aug 2018 | CNY | 17.47 | 17.78 | 17.12 | 17.16 | 17.16 | -0.36 (-2.05%) | 394,051 |
| 14 Aug 2018 | CNY | 17.7 | 17.7 | 17.4 | 17.52 | 17.52 | -0.04 (-0.23%) | 452,582 |
| 13 Aug 2018 | CNY | 17.2 | 17.57 | 17.18 | 17.56 | 17.56 | -0.02 (-0.11%) | 355,730 |
| 10 Aug 2018 | CNY | 17.37 | 17.75 | 17.37 | 17.58 | 17.58 | +0.07 (+0.40%) | 438,570 |
| 9 Aug 2018 | CNY | 17.3 | 17.84 | 17.01 | 17.51 | 17.51 | +0.01 (+0.06%) | 729,816 |
| 8 Aug 2018 | CNY | 17.25 | 18.45 | 17.2 | 17.5 | 17.5 | +0.32 (+1.86%) | 1,105,940 |
| 7 Aug 2018 | CNY | 17.19 | 17.2 | 16.68 | 17.18 | 17.18 | +0.1 (+0.59%) | 1,008,487 |
| 6 Aug 2018 | CNY | 17.88 | 17.95 | 16.57 | 17.08 | 17.08 | -0.8 (-4.47%) | 1,157,620 |
| 3 Aug 2018 | CNY | 18.15 | 18.34 | 17.88 | 17.88 | 17.88 | -0.28 (-1.54%) | 451,914 |
| 2 Aug 2018 | CNY | 19.17 | 19.4 | 17.92 | 18.16 | 18.16 | -1.15 (-5.96%) | 1,146,524 |
| 1 Aug 2018 | CNY | 19.8 | 20.15 | 19.2 | 19.31 | 19.31 | -0.42 (-2.13%) | 716,931 |
| 31 Jul 2018 | CNY | 19 | 19.83 | 18.89 | 19.73 | 19.73 | +0.55 (+2.87%) | 787,251 |
| 30 Jul 2018 | CNY | 19.86 | 19.96 | 19 | 19.18 | 19.18 | -0.68 (-3.42%) | 514,370 |
| 27 Jul 2018 | CNY | 19.95 | 19.99 | 19.7 | 19.86 | 19.86 | -0.12 (-0.60%) | 506,900 |
| 26 Jul 2018 | CNY | 19.89 | 20 | 19.72 | 19.98 | 19.98 | -0.04 (-0.20%) | 489,192 |
| 25 Jul 2018 | CNY | 20.15 | 20.45 | 19.78 | 20.02 | 20.02 | -0.13 (-0.65%) | 625,468 |
