| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 17 | 17.76 | 16.91 | 17.72 | 17.72 | +0.78 (+4.60%) | 3,344,102 |
| 3 Sep 2018 | CNY | 17.28 | 17.43 | 16.61 | 16.94 | 16.94 | -0.27 (-1.57%) | 2,066,300 |
| 31 Aug 2018 | CNY | 17.22 | 17.48 | 17.1 | 17.21 | 17.21 | +0.04 (+0.23%) | 2,079,612 |
| 30 Aug 2018 | CNY | 17.71 | 17.88 | 17.1 | 17.17 | 17.17 | -0.51 (-2.88%) | 1,946,100 |
| 29 Aug 2018 | CNY | 17.9 | 17.99 | 17.54 | 17.68 | 17.68 | -0.23 (-1.28%) | 1,946,404 |
| 28 Aug 2018 | CNY | 18.15 | 18.17 | 17.8 | 17.91 | 17.91 | -0.17 (-0.94%) | 1,927,150 |
| 27 Aug 2018 | CNY | 17.95 | 18.23 | 17.58 | 18.08 | 18.08 | +0.36 (+2.03%) | 2,431,085 |
| 24 Aug 2018 | CNY | 17.56 | 17.92 | 17.53 | 17.72 | 17.72 | +0.02 (+0.11%) | 1,403,700 |
| 23 Aug 2018 | CNY | 17.33 | 18.1 | 17.31 | 17.7 | 17.7 | +0.31 (+1.78%) | 2,639,000 |
| 22 Aug 2018 | CNY | 17.31 | 17.65 | 17.31 | 17.39 | 17.39 | -0.06 (-0.34%) | 1,440,900 |
| 21 Aug 2018 | CNY | 17.05 | 17.69 | 17.01 | 17.45 | 17.45 | +0.36 (+2.11%) | 2,203,050 |
| 20 Aug 2018 | CNY | 16.5 | 17.15 | 16.5 | 17.09 | 17.09 | +0.51 (+3.08%) | 2,526,250 |
| 17 Aug 2018 | CNY | 17.81 | 17.94 | 16.58 | 16.58 | 16.58 | -1.02 (-5.80%) | 2,802,150 |
| 16 Aug 2018 | CNY | 17.35 | 18.07 | 17.23 | 17.6 | 17.6 | -0.08 (-0.45%) | 2,096,200 |
| 15 Aug 2018 | CNY | 18.2 | 18.31 | 17.62 | 17.68 | 17.68 | -0.54 (-2.96%) | 2,359,200 |
| 14 Aug 2018 | CNY | 18.47 | 18.52 | 18.07 | 18.22 | 18.22 | -0.3 (-1.62%) | 1,561,500 |
| 13 Aug 2018 | CNY | 17.9 | 18.6 | 17.8 | 18.52 | 18.52 | +0.32 (+1.76%) | 2,399,425 |
| 10 Aug 2018 | CNY | 18.04 | 18.26 | 17.9 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,286,820 |
| 9 Aug 2018 | CNY | 17.3 | 18.32 | 17.17 | 18.1 | 18.1 | +0.7 (+4.02%) | 3,109,984 |
| 8 Aug 2018 | CNY | 17.54 | 17.79 | 17.28 | 17.4 | 17.4 | -0.26 (-1.47%) | 1,396,684 |
| 7 Aug 2018 | CNY | 17.18 | 17.69 | 17.12 | 17.66 | 17.66 | +0.53 (+3.09%) | 2,057,376 |
| 6 Aug 2018 | CNY | 17.3 | 17.74 | 17.05 | 17.13 | 17.13 | -0.45 (-2.56%) | 1,931,584 |
| 3 Aug 2018 | CNY | 17.85 | 17.85 | 17.35 | 17.58 | 17.58 | -0.11 (-0.62%) | 1,828,309 |
| 2 Aug 2018 | CNY | 18.36 | 18.46 | 17.51 | 17.69 | 17.69 | -0.84 (-4.53%) | 2,893,700 |
| 1 Aug 2018 | CNY | 18.88 | 19.14 | 18.5 | 18.53 | 18.53 | -0.24 (-1.28%) | 2,127,000 |
| 31 Jul 2018 | CNY | 18.9 | 19.1 | 18.57 | 18.77 | 18.77 | -0.12 (-0.64%) | 1,773,400 |
| 30 Jul 2018 | CNY | 19.5 | 19.73 | 18.7 | 18.89 | 18.89 | -0.64 (-3.28%) | 2,267,700 |
| 27 Jul 2018 | CNY | 19.45 | 19.85 | 19.39 | 19.53 | 19.53 | -0.14 (-0.71%) | 1,580,500 |
| 26 Jul 2018 | CNY | 20.49 | 20.49 | 19.61 | 19.67 | 19.67 | -0.74 (-3.63%) | 3,659,342 |
| 25 Jul 2018 | CNY | 20.7 | 21.2 | 20.25 | 20.41 | 20.41 | -0.24 (-1.16%) | 5,242,260 |
