| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 18.42 | 18.55 | 18.1 | 18.2 | 18.2 | -0.13 (-0.71%) | 301,600 |
| 28 Aug 2018 | CNY | 18.57 | 18.57 | 18.21 | 18.33 | 18.33 | -0.1 (-0.54%) | 494,336 |
| 27 Aug 2018 | CNY | 18.06 | 18.48 | 18 | 18.43 | 18.43 | +0.37 (+2.05%) | 488,706 |
| 24 Aug 2018 | CNY | 18.15 | 18.26 | 18 | 18.06 | 18.06 | -0.2 (-1.10%) | 388,600 |
| 23 Aug 2018 | CNY | 18.05 | 18.31 | 18.01 | 18.26 | 18.26 | -0.02 (-0.11%) | 431,900 |
| 22 Aug 2018 | CNY | 18.6 | 18.6 | 18.19 | 18.28 | 18.28 | -0.22 (-1.19%) | 356,600 |
| 21 Aug 2018 | CNY | 18.51 | 18.71 | 18.22 | 18.5 | 18.5 | +0.04 (+0.22%) | 408,000 |
| 20 Aug 2018 | CNY | 18.53 | 18.6 | 17.79 | 18.46 | 18.46 | -0.07 (-0.38%) | 408,974 |
| 17 Aug 2018 | CNY | 19 | 19.23 | 18.49 | 18.53 | 18.53 | -0.48 (-2.52%) | 385,662 |
| 16 Aug 2018 | CNY | 18.8 | 19.01 | 18.5 | 19.01 | 19.01 | +0.19 (+1.01%) | 335,888 |
| 15 Aug 2018 | CNY | 19.53 | 19.6 | 18.81 | 18.82 | 18.82 | -0.73 (-3.73%) | 527,400 |
| 14 Aug 2018 | CNY | 19.42 | 19.58 | 19.37 | 19.55 | 19.55 | +0.19 (+0.98%) | 388,000 |
| 13 Aug 2018 | CNY | 19.4 | 19.4 | 18.96 | 19.36 | 19.36 | -0.13 (-0.67%) | 550,224 |
| 10 Aug 2018 | CNY | 19.56 | 19.73 | 19.37 | 19.49 | 19.49 | +0.15 (+0.78%) | 529,100 |
| 9 Aug 2018 | CNY | 18.8 | 19.4 | 18.8 | 19.34 | 19.34 | +0.32 (+1.68%) | 699,400 |
| 8 Aug 2018 | CNY | 18.86 | 19.14 | 18.82 | 19.02 | 19.02 | +0.12 (+0.63%) | 580,300 |
| 7 Aug 2018 | CNY | 18.45 | 18.94 | 18.42 | 18.9 | 18.9 | +0.45 (+2.44%) | 425,000 |
| 6 Aug 2018 | CNY | 18.7 | 18.93 | 18.4 | 18.45 | 18.45 | -0.49 (-2.59%) | 484,000 |
| 3 Aug 2018 | CNY | 18.96 | 19.05 | 18.7 | 18.94 | 18.94 | +0.04 (+0.21%) | 554,000 |
| 2 Aug 2018 | CNY | 19.7 | 19.99 | 18.58 | 18.9 | 18.9 | -0.96 (-4.83%) | 850,370 |
| 1 Aug 2018 | CNY | 20.23 | 20.38 | 19.85 | 19.86 | 19.86 | -0.37 (-1.83%) | 470,700 |
| 31 Jul 2018 | CNY | 20.12 | 20.48 | 20.1 | 20.23 | 20.23 | +0.07 (+0.35%) | 446,770 |
| 30 Jul 2018 | CNY | 20.45 | 20.8 | 20.03 | 20.16 | 20.16 | -0.41 (-1.99%) | 637,400 |
| 27 Jul 2018 | CNY | 20.6 | 20.89 | 20.51 | 20.57 | 20.57 | -0.21 (-1.01%) | 612,940 |
| 26 Jul 2018 | CNY | 22.13 | 22.2 | 20.63 | 20.78 | 20.78 | -1.46 (-6.56%) | 2,208,594 |
| 25 Jul 2018 | CNY | 22.17 | 22.6 | 22.1 | 22.24 | 22.24 | -0.03 (-0.13%) | 1,233,840 |
| 24 Jul 2018 | CNY | 22.1 | 22.34 | 22.01 | 22.27 | 22.27 | +0.11 (+0.50%) | 1,091,438 |
| 23 Jul 2018 | CNY | 22.45 | 22.46 | 22 | 22.16 | 22.16 | -0.4 (-1.77%) | 1,292,124 |
| 20 Jul 2018 | CNY | 22.62 | 22.8 | 22.18 | 22.56 | 22.56 | -0.16 (-0.70%) | 1,522,555 |
| 19 Jul 2018 | CNY | 22.12 | 23.48 | 22.05 | 22.72 | 22.72 | +0.6 (+2.71%) | 2,953,040 |
