| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 16.61 | 17.98 | 16.61 | 17.79 | 17.79 | +1.06 (+6.34%) | 38,667,171 |
| 24 Aug 2018 | CNY | 16.33 | 17.09 | 16.21 | 16.73 | 16.73 | +0.31 (+1.89%) | 28,872,156 |
| 23 Aug 2018 | CNY | 15.93 | 16.75 | 15.85 | 16.42 | 16.42 | +0.5 (+3.14%) | 20,747,502 |
| 22 Aug 2018 | CNY | 15.7 | 16.26 | 15.62 | 15.92 | 15.92 | +0.08 (+0.51%) | 15,516,430 |
| 21 Aug 2018 | CNY | 15.55 | 16.04 | 15.46 | 15.84 | 15.84 | +0.29 (+1.86%) | 12,700,916 |
| 20 Aug 2018 | CNY | 15.31 | 15.64 | 15.02 | 15.55 | 15.55 | +0.15 (+0.97%) | 10,644,000 |
| 17 Aug 2018 | CNY | 15.22 | 15.59 | 15.22 | 15.4 | 15.4 | +0.3 (+1.99%) | 8,929,100 |
| 16 Aug 2018 | CNY | 15.8 | 15.88 | 15.08 | 15.1 | 15.1 | -0.97 (-6.04%) | 8,609,800 |
| 15 Aug 2018 | CNY | 16.4 | 16.48 | 16.07 | 16.07 | 16.07 | -0.25 (-1.53%) | 4,687,498 |
| 14 Aug 2018 | CNY | 16.55 | 16.75 | 16.3 | 16.32 | 16.32 | -0.31 (-1.86%) | 5,704,000 |
| 13 Aug 2018 | CNY | 16.27 | 16.74 | 16.06 | 16.63 | 16.63 | +0.09 (+0.54%) | 6,994,314 |
| 10 Aug 2018 | CNY | 16.54 | 16.84 | 16.46 | 16.54 | 16.54 | -0.08 (-0.48%) | 5,797,798 |
| 9 Aug 2018 | CNY | 16.06 | 17.07 | 16.03 | 16.62 | 16.62 | +0.24 (+1.47%) | 13,390,200 |
| 8 Aug 2018 | CNY | 17.43 | 17.43 | 16.38 | 16.38 | 16.38 | -1.06 (-6.08%) | 7,491,200 |
| 7 Aug 2018 | CNY | 16.9 | 17.64 | 16.58 | 17.44 | 17.44 | +0.49 (+2.89%) | 17,648,344 |
| 6 Aug 2018 | CNY | 17.55 | 17.74 | 16.33 | 16.95 | 16.95 | -0.93 (-5.20%) | 12,434,180 |
| 3 Aug 2018 | CNY | 17.95 | 18.28 | 17.59 | 17.88 | 17.88 | -0.13 (-0.72%) | 14,067,600 |
| 2 Aug 2018 | CNY | 18.37 | 18.39 | 17.43 | 18.01 | 18.01 | -0.44 (-2.38%) | 15,143,100 |
| 1 Aug 2018 | CNY | 18.47 | 18.89 | 18.29 | 18.45 | 18.45 | -0.19 (-1.02%) | 20,490,576 |
| 31 Jul 2018 | CNY | 18 | 18.98 | 17.8 | 18.64 | 18.64 | +0.5 (+2.76%) | 25,442,096 |
| 30 Jul 2018 | CNY | 18.3 | 18.5 | 18.02 | 18.14 | 18.14 | -0.16 (-0.87%) | 7,656,500 |
| 27 Jul 2018 | CNY | 18.33 | 18.44 | 18.2 | 18.3 | 18.3 | -0.16 (-0.87%) | 7,754,800 |
| 26 Jul 2018 | CNY | 18.35 | 18.77 | 18.2 | 18.46 | 18.46 | -0.05 (-0.27%) | 20,210,316 |
| 25 Jul 2018 | CNY | 18.34 | 18.65 | 18.05 | 18.51 | 18.51 | +0.16 (+0.87%) | 23,753,516 |
| 24 Jul 2018 | CNY | 18.52 | 18.65 | 18.16 | 18.35 | 18.35 | -0.28 (-1.50%) | 22,884,176 |
| 23 Jul 2018 | CNY | 18.8 | 18.97 | 18.25 | 18.63 | 18.63 | -0.47 (-2.46%) | 22,570,000 |
| 20 Jul 2018 | CNY | 18.7 | 20.19 | 18.35 | 19.1 | 19.1 | 0.0 (0.0%) | 50,582,246 |
| 19 Jul 2018 | CNY | 19.1 | 19.67 | 18.09 | 19.1 | 19.1 | -0.2 (-1.04%) | 30,899,766 |
| 18 Jul 2018 | CNY | 18.62 | 20.33 | 18.52 | 19.3 | 19.3 | +0.45 (+2.39%) | 46,414,362 |
| 17 Jul 2018 | CNY | 18.49 | 19.2 | 18.04 | 18.85 | 18.85 | +0.1 (+0.53%) | 26,269,791 |
