| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 17.65 | 18.23 | 17.59 | 18.15 | 18.15 | +0.53 (+3.01%) | 6,322,452 |
| 24 Aug 2018 | CNY | 17.63 | 17.84 | 17.55 | 17.62 | 17.62 | -0.09 (-0.51%) | 3,874,717 |
| 23 Aug 2018 | CNY | 17.82 | 17.97 | 17.51 | 17.71 | 17.71 | -0.19 (-1.06%) | 4,098,276 |
| 22 Aug 2018 | CNY | 18.11 | 18.18 | 17.83 | 17.9 | 17.9 | -0.31 (-1.70%) | 3,173,880 |
| 21 Aug 2018 | CNY | 17.98 | 18.35 | 17.91 | 18.21 | 18.21 | +0.21 (+1.17%) | 3,999,988 |
| 20 Aug 2018 | CNY | 17.79 | 18.03 | 17.68 | 18 | 18 | +0.1 (+0.56%) | 4,790,466 |
| 17 Aug 2018 | CNY | 18.41 | 18.51 | 17.9 | 17.9 | 17.9 | -0.33 (-1.81%) | 4,391,547 |
| 16 Aug 2018 | CNY | 18.1 | 18.45 | 17.88 | 18.23 | 18.23 | +0.01 (+0.05%) | 6,280,408 |
| 15 Aug 2018 | CNY | 19.47 | 19.5 | 17.88 | 18.22 | 18.22 | -1.25 (-6.42%) | 18,607,881 |
| 14 Aug 2018 | CNY | 19.61 | 19.82 | 19.28 | 19.47 | 19.47 | -0.21 (-1.07%) | 4,290,480 |
| 13 Aug 2018 | CNY | 19.44 | 19.68 | 19.2 | 19.68 | 19.68 | +0.06 (+0.31%) | 3,754,600 |
| 10 Aug 2018 | CNY | 19.57 | 19.94 | 19.4 | 19.62 | 19.62 | +0.1 (+0.51%) | 2,871,341 |
| 9 Aug 2018 | CNY | 18.9 | 19.6 | 18.83 | 19.52 | 19.52 | +0.6 (+3.17%) | 4,665,761 |
| 8 Aug 2018 | CNY | 19.8 | 19.8 | 18.9 | 18.92 | 18.92 | -0.97 (-4.88%) | 6,284,263 |
| 7 Aug 2018 | CNY | 19.25 | 19.89 | 18.93 | 19.89 | 19.89 | +0.67 (+3.49%) | 5,150,504 |
| 6 Aug 2018 | CNY | 20.01 | 20.01 | 18.88 | 19.22 | 19.22 | -0.76 (-3.80%) | 5,864,088 |
| 3 Aug 2018 | CNY | 20.23 | 20.38 | 19.92 | 19.98 | 19.98 | -0.26 (-1.28%) | 3,292,242 |
| 2 Aug 2018 | CNY | 21.06 | 21.22 | 19.97 | 20.24 | 20.24 | -0.97 (-4.57%) | 9,064,126 |
| 1 Aug 2018 | CNY | 21.55 | 21.97 | 21.09 | 21.21 | 21.21 | -0.39 (-1.81%) | 5,489,973 |
| 31 Jul 2018 | CNY | 21.84 | 21.98 | 21.47 | 21.6 | 21.6 | -0.03 (-0.14%) | 3,700,000 |
| 30 Jul 2018 | CNY | 21.9 | 22.17 | 21.48 | 21.63 | 21.63 | -0.32 (-1.46%) | 4,760,423 |
| 27 Jul 2018 | CNY | 22.1 | 22.33 | 21.91 | 21.95 | 21.95 | -0.28 (-1.26%) | 3,128,600 |
| 26 Jul 2018 | CNY | 22.23 | 22.6 | 22.1 | 22.23 | 22.23 | -0.05 (-0.22%) | 3,194,195 |
| 25 Jul 2018 | CNY | 22.31 | 22.67 | 22.19 | 22.28 | 22.28 | -0.12 (-0.54%) | 3,752,361 |
| 24 Jul 2018 | CNY | 22.1 | 22.7 | 22.1 | 22.4 | 22.4 | +0.24 (+1.08%) | 6,052,372 |
| 23 Jul 2018 | CNY | 21.56 | 22.35 | 21.56 | 22.16 | 22.16 | +0.64 (+2.97%) | 8,615,901 |
| 20 Jul 2018 | CNY | 21.37 | 21.7 | 20.81 | 21.52 | 21.52 | +0.07 (+0.33%) | 5,336,896 |
| 19 Jul 2018 | CNY | 21.72 | 22 | 21.35 | 21.45 | 21.45 | -0.37 (-1.70%) | 4,370,938 |
| 18 Jul 2018 | CNY | 21.44 | 22.26 | 21.4 | 21.82 | 21.82 | +0.35 (+1.63%) | 6,300,443 |
| 17 Jul 2018 | CNY | 21.58 | 21.62 | 21.25 | 21.47 | 21.47 | -0.17 (-0.79%) | 3,065,375 |
