| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2018 | CNY | 17.7059 | 17.7059 | 16.8647 | 16.8706 | 16.8706 | -0.547 (-3.14%) | 1,000,052 |
| 16 Aug 2018 | CNY | 17.0941 | 17.8235 | 16.8647 | 17.4177 | 17.4177 | +0.006 (+0.03%) | 1,022,478 |
| 15 Aug 2018 | CNY | 17.6353 | 17.8824 | 17.1824 | 17.4118 | 17.4118 | -0.212 (-1.20%) | 882,446 |
| 14 Aug 2018 | CNY | 17.8118 | 18.0353 | 17.5059 | 17.6235 | 17.6235 | -0.241 (-1.35%) | 825,458 |
| 13 Aug 2018 | CNY | 18 | 18 | 17.3588 | 17.8647 | 17.8647 | -0.135 (-0.75%) | 990,040 |
| 10 Aug 2018 | CNY | 17.9706 | 18.4 | 17.6765 | 18 | 18 | +0.029 (+0.16%) | 689,469 |
| 9 Aug 2018 | CNY | 17.3529 | 18.3294 | 17.3471 | 17.9706 | 17.9706 | +0.506 (+2.90%) | 961,800 |
| 8 Aug 2018 | CNY | 17.7118 | 18.0824 | 17.2412 | 17.4647 | 17.4647 | -0.241 (-1.36%) | 1,604,512 |
| 7 Aug 2018 | CNY | 17.0824 | 17.8059 | 16.9118 | 17.7059 | 17.7059 | +0.529 (+3.08%) | 1,096,454 |
| 6 Aug 2018 | CNY | 18.1765 | 18.4 | 16.9412 | 17.1765 | 17.1765 | -1.059 (-5.81%) | 1,552,892 |
| 3 Aug 2018 | CNY | 17.8824 | 18.5177 | 17.7647 | 18.2353 | 18.2353 | +0.588 (+3.33%) | 2,707,814 |
| 2 Aug 2018 | CNY | 18.9882 | 18.9882 | 17.3118 | 17.6471 | 17.6471 | -1.2 (-6.37%) | 2,288,975 |
| 1 Aug 2018 | CNY | 19.3059 | 19.6765 | 18.7647 | 18.8471 | 18.8471 | -0.441 (-2.29%) | 1,984,535 |
| 31 Jul 2018 | CNY | 20.0588 | 20.0941 | 19.1647 | 19.2882 | 19.2882 | -0.759 (-3.79%) | 1,534,409 |
| 30 Jul 2018 | CNY | 19.6235 | 20.4706 | 19.6235 | 20.0471 | 20.0471 | +0.106 (+0.53%) | 1,218,065 |
| 27 Jul 2018 | CNY | 19.3706 | 20.3529 | 19.2412 | 19.9412 | 19.9412 | +0.347 (+1.77%) | 1,477,803 |
| 26 Jul 2018 | CNY | 19.9706 | 20.1765 | 19.4235 | 19.5941 | 19.5941 | -0.382 (-1.91%) | 1,107,793 |
| 25 Jul 2018 | CNY | 19.7647 | 20.2882 | 19.7647 | 19.9765 | 19.9765 | -0.018 (-0.09%) | 942,967 |
| 24 Jul 2018 | CNY | 19.5647 | 20.7059 | 19.5647 | 19.9941 | 19.9941 | +0.235 (+1.19%) | 1,909,297 |
| 23 Jul 2018 | CNY | 19.8294 | 20.4 | 19.6177 | 19.7588 | 19.7588 | -0.341 (-1.70%) | 1,637,907 |
| 20 Jul 2018 | CNY | 19.1765 | 20.2941 | 18.7647 | 20.1 | 20.1 | +1.159 (+6.12%) | 2,389,693 |
| 19 Jul 2018 | CNY | 19.5353 | 19.6529 | 18.6412 | 18.9412 | 18.9412 | -0.206 (-1.08%) | 1,224,491 |
| 18 Jul 2018 | CNY | 19.7177 | 20.0471 | 19.0294 | 19.1471 | 19.1471 | -0.571 (-2.89%) | 1,376,267 |
| 17 Jul 2018 | CNY | 19.7941 | 20.0647 | 19.3824 | 19.7177 | 19.7177 | -0.076 (-0.39%) | 1,296,488 |
| 16 Jul 2018 | CNY | 18.8529 | 20.4412 | 18.8529 | 19.7941 | 19.7941 | +0.882 (+4.67%) | 2,413,966 |
| 13 Jul 2018 | CNY | 18.9412 | 19.1882 | 18.6824 | 18.9118 | 18.9118 | +0.088 (+0.47%) | 1,219,850 |
| 12 Jul 2018 | CNY | 18.2353 | 19.2353 | 18.1882 | 18.8235 | 18.8235 | +0.294 (+1.59%) | 2,074,357 |
| 11 Jul 2018 | CNY | 18.3529 | 18.9941 | 18.1177 | 18.5294 | 18.5294 | +0.518 (+2.87%) | 2,592,687 |
| 10 Jul 2018 | CNY | 17.1 | 18.1765 | 17.0706 | 18.0118 | 18.0118 | +0.935 (+5.48%) | 2,614,756 |
| 9 Jul 2018 | CNY | 16.9882 | 17.3412 | 16.8824 | 17.0765 | 17.0765 | +0.053 (+0.31%) | 1,116,622 |
