| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Aug 2018 | CNY | 15.79 | 16.04 | 15.5 | 15.66 | 15.66 | -0.17 (-1.07%) | 4,018,840 |
| 7 Aug 2018 | CNY | 14.59 | 15.96 | 14.59 | 15.83 | 15.83 | +1.3 (+8.95%) | 6,262,085 |
| 6 Aug 2018 | CNY | 15.2 | 15.33 | 14.44 | 14.53 | 14.53 | -0.66 (-4.34%) | 4,828,397 |
| 3 Aug 2018 | CNY | 15.56 | 15.69 | 15.15 | 15.19 | 15.19 | -0.42 (-2.69%) | 3,046,479 |
| 2 Aug 2018 | CNY | 16.54 | 16.54 | 14.99 | 15.61 | 15.61 | -0.55 (-3.40%) | 6,246,538 |
| 1 Aug 2018 | CNY | 16.31 | 16.59 | 16.1 | 16.16 | 16.16 | -0.14 (-0.86%) | 4,683,190 |
| 31 Jul 2018 | CNY | 16.96 | 16.96 | 16.13 | 16.3 | 16.3 | -0.66 (-3.89%) | 4,516,100 |
| 30 Jul 2018 | CNY | 16.86 | 17.43 | 16.71 | 16.96 | 16.96 | +0.1 (+0.59%) | 3,211,098 |
| 27 Jul 2018 | CNY | 16.97 | 17.02 | 16.61 | 16.86 | 16.86 | -0.2 (-1.17%) | 2,406,839 |
| 26 Jul 2018 | CNY | 17.64 | 17.7 | 16.68 | 17.06 | 17.06 | -0.59 (-3.34%) | 5,985,382 |
| 25 Jul 2018 | CNY | 17.99 | 18.01 | 17.54 | 17.65 | 17.65 | -0.07 (-0.40%) | 4,208,463 |
