| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 19.6 | 19.86 | 19.22 | 19.67 | 19.67 | 0.0 (0.0%) | 4,378,777 |
| 3 Sep 2018 | CNY | 20.07 | 20.3 | 19.03 | 19.67 | 19.67 | -0.43 (-2.14%) | 5,783,000 |
| 31 Aug 2018 | CNY | 21 | 21.15 | 19.9 | 20.1 | 20.1 | -1 (-4.74%) | 7,493,416 |
| 30 Aug 2018 | CNY | 20.9 | 21.49 | 20.73 | 21.1 | 21.1 | +0.09 (+0.43%) | 11,746,608 |
| 29 Aug 2018 | CNY | 19 | 21.01 | 18.58 | 21.01 | 21.01 | +1.91 (+10%) | 9,602,539 |
| 28 Aug 2018 | CNY | 18.85 | 19.35 | 18.8 | 19.1 | 19.1 | +0.16 (+0.84%) | 3,030,800 |
| 27 Aug 2018 | CNY | 18.76 | 19.15 | 18.58 | 18.94 | 18.94 | -0.02 (-0.11%) | 3,748,300 |
| 24 Aug 2018 | CNY | 18.81 | 19.69 | 18.32 | 18.96 | 18.96 | +0.16 (+0.85%) | 4,816,300 |
| 23 Aug 2018 | CNY | 18.48 | 18.99 | 18.4 | 18.8 | 18.8 | +0.23 (+1.24%) | 2,284,000 |
| 22 Aug 2018 | CNY | 18.65 | 18.95 | 18.39 | 18.57 | 18.57 | -0.1 (-0.54%) | 2,550,500 |
| 21 Aug 2018 | CNY | 18.52 | 18.97 | 18.14 | 18.67 | 18.67 | +0.24 (+1.30%) | 2,813,725 |
| 20 Aug 2018 | CNY | 18.64 | 18.75 | 17.7 | 18.43 | 18.43 | -0.1 (-0.54%) | 3,060,178 |
| 17 Aug 2018 | CNY | 20.03 | 20.35 | 18.26 | 18.53 | 18.53 | -1.36 (-6.84%) | 4,937,232 |
| 16 Aug 2018 | CNY | 20.99 | 20.99 | 19.76 | 19.89 | 19.89 | -1.52 (-7.10%) | 4,160,008 |
| 15 Aug 2018 | CNY | 21.85 | 22.1 | 21.41 | 21.41 | 21.41 | -0.44 (-2.01%) | 3,203,808 |
| 14 Aug 2018 | CNY | 21.86 | 22.48 | 21.53 | 21.85 | 21.85 | -0.34 (-1.53%) | 4,839,531 |
| 13 Aug 2018 | CNY | 21.55 | 23 | 20.66 | 22.19 | 22.19 | +0.25 (+1.14%) | 5,789,516 |
| 10 Aug 2018 | CNY | 22.23 | 22.35 | 21.65 | 21.94 | 21.94 | -0.51 (-2.27%) | 4,414,699 |
| 9 Aug 2018 | CNY | 21.86 | 22.65 | 21.52 | 22.45 | 22.45 | 0.0 (0.0%) | 6,500,556 |
| 8 Aug 2018 | CNY | 22.3 | 22.68 | 21.8 | 22.45 | 22.45 | -0.28 (-1.23%) | 6,232,418 |
| 7 Aug 2018 | CNY | 21.51 | 22.97 | 21.51 | 22.73 | 22.73 | +0.6 (+2.71%) | 8,184,883 |
| 6 Aug 2018 | CNY | 22 | 23.31 | 21.9 | 22.13 | 22.13 | +0.17 (+0.77%) | 12,504,599 |
| 3 Aug 2018 | CNY | 20.04 | 21.96 | 19.71 | 21.96 | 21.96 | +2 (+10.02%) | 8,223,624 |
| 2 Aug 2018 | CNY | 20.89 | 20.89 | 19.08 | 19.96 | 19.96 | -1.18 (-5.58%) | 3,493,759 |
| 1 Aug 2018 | CNY | 20.5 | 21.64 | 20.31 | 21.14 | 21.14 | +0.61 (+2.97%) | 4,651,167 |
| 31 Jul 2018 | CNY | 20.84 | 20.95 | 20.13 | 20.53 | 20.53 | -0.26 (-1.25%) | 2,709,416 |
| 30 Jul 2018 | CNY | 21.68 | 21.68 | 20.45 | 20.79 | 20.79 | -0.69 (-3.21%) | 4,072,958 |
| 27 Jul 2018 | CNY | 22.1 | 22.76 | 21.3 | 21.48 | 21.48 | -1.11 (-4.91%) | 5,724,159 |
| 26 Jul 2018 | CNY | 21.34 | 22.79 | 21.13 | 22.59 | 22.59 | +0.81 (+3.72%) | 9,746,625 |
| 25 Jul 2018 | CNY | 20.5 | 22.21 | 20.4 | 21.78 | 21.78 | +0.99 (+4.76%) | 8,783,366 |
