| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | CNY | 16.13 | 16.65 | 15.88 | 16.35 | 16.35 | +0.21 (+1.30%) | 5,394,821 |
| 18 Sep 2018 | CNY | 15.8 | 16.27 | 15.61 | 16.14 | 16.14 | +0.33 (+2.09%) | 4,788,988 |
| 17 Sep 2018 | CNY | 15.89 | 16.34 | 15.35 | 15.81 | 15.81 | -0.46 (-2.83%) | 5,539,507 |
| 14 Sep 2018 | CNY | 17.69 | 17.83 | 16.27 | 16.27 | 16.27 | -1.53 (-8.60%) | 10,152,857 |
| 13 Sep 2018 | CNY | 17.59 | 17.95 | 17.31 | 17.8 | 17.8 | +0.41 (+2.36%) | 8,348,212 |
| 12 Sep 2018 | CNY | 17.53 | 17.66 | 17.28 | 17.39 | 17.39 | -0.06 (-0.34%) | 5,048,399 |
| 11 Sep 2018 | CNY | 17.48 | 17.72 | 16.95 | 17.45 | 17.45 | -0.11 (-0.63%) | 7,498,284 |
| 10 Sep 2018 | CNY | 17.33 | 17.75 | 16.93 | 17.56 | 17.56 | +0.17 (+0.98%) | 8,020,653 |
| 7 Sep 2018 | CNY | 17.7 | 18.28 | 17.08 | 17.39 | 17.39 | -0.29 (-1.64%) | 9,766,144 |
| 6 Sep 2018 | CNY | 17.5 | 17.98 | 17.33 | 17.68 | 17.68 | -0.07 (-0.39%) | 8,114,335 |
| 5 Sep 2018 | CNY | 18.53 | 18.7 | 17.63 | 17.75 | 17.75 | -0.97 (-5.18%) | 10,322,759 |
| 4 Sep 2018 | CNY | 18.04 | 18.77 | 17.71 | 18.72 | 18.72 | +0.52 (+2.86%) | 11,286,474 |
| 3 Sep 2018 | CNY | 18 | 18.27 | 17.45 | 18.2 | 18.2 | +0.17 (+0.94%) | 7,857,189 |
| 31 Aug 2018 | CNY | 18.24 | 18.55 | 17.93 | 18.03 | 18.03 | -0.32 (-1.74%) | 7,535,802 |
| 30 Aug 2018 | CNY | 18.6 | 18.69 | 18.18 | 18.35 | 18.35 | -0.38 (-2.03%) | 8,225,294 |
| 29 Aug 2018 | CNY | 18.82 | 18.97 | 18.51 | 18.73 | 18.73 | -0.14 (-0.74%) | 8,766,661 |
| 28 Aug 2018 | CNY | 18.54 | 19.05 | 18.38 | 18.87 | 18.87 | +0.28 (+1.51%) | 16,677,266 |
| 27 Aug 2018 | CNY | 17.25 | 18.87 | 17.19 | 18.59 | 18.59 | +1.44 (+8.40%) | 21,876,105 |
| 24 Aug 2018 | CNY | 17.48 | 17.59 | 17.04 | 17.15 | 17.15 | -0.32 (-1.83%) | 5,466,227 |
| 23 Aug 2018 | CNY | 17.09 | 17.65 | 16.91 | 17.47 | 17.47 | +0.49 (+2.89%) | 7,537,499 |
| 22 Aug 2018 | CNY | 17.5 | 17.66 | 16.7 | 16.98 | 16.98 | -0.62 (-3.52%) | 7,045,683 |
| 21 Aug 2018 | CNY | 17.86 | 17.89 | 17.42 | 17.6 | 17.6 | -0.14 (-0.79%) | 7,387,722 |
| 20 Aug 2018 | CNY | 17.08 | 17.75 | 17.02 | 17.74 | 17.74 | +0.94 (+5.60%) | 11,006,260 |
| 17 Aug 2018 | CNY | 17.64 | 17.66 | 16.71 | 16.8 | 16.8 | -0.36 (-2.10%) | 5,219,845 |
| 16 Aug 2018 | CNY | 16.96 | 17.77 | 16.72 | 17.16 | 17.16 | +0.11 (+0.65%) | 6,966,155 |
| 15 Aug 2018 | CNY | 17.4 | 17.46 | 16.76 | 17.05 | 17.05 | -0.43 (-2.46%) | 5,298,399 |
| 14 Aug 2018 | CNY | 17.5 | 17.7 | 17.04 | 17.48 | 17.48 | -0.28 (-1.58%) | 4,609,849 |
| 13 Aug 2018 | CNY | 16.95 | 17.78 | 16.72 | 17.76 | 17.76 | +0.61 (+3.56%) | 7,778,149 |
| 10 Aug 2018 | CNY | 16.69 | 17.2 | 16.65 | 17.15 | 17.15 | +0.33 (+1.96%) | 4,682,034 |
| 9 Aug 2018 | CNY | 15.55 | 17.23 | 15.45 | 16.82 | 16.82 | +1.16 (+7.41%) | 6,768,139 |
