| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 18.6391 | 18.6805 | 17.929 | 18.5917 | 18.5917 | -0.118 (-0.63%) | 1,718,909 |
| 31 Aug 2018 | CNY | 18.4615 | 19.1006 | 18.4615 | 18.7101 | 18.7101 | +0.03 (+0.16%) | 1,702,168 |
| 30 Aug 2018 | CNY | 19.5325 | 19.574 | 18.6391 | 18.6805 | 18.6805 | -0.84 (-4.30%) | 2,289,407 |
| 29 Aug 2018 | CNY | 19.9408 | 20.0947 | 19.3373 | 19.5207 | 19.5207 | -0.397 (-1.99%) | 2,749,241 |
| 28 Aug 2018 | CNY | 19.8698 | 20.0355 | 19.645 | 19.9172 | 19.9172 | +0.059 (+0.30%) | 2,007,382 |
| 27 Aug 2018 | CNY | 19.5266 | 20.0769 | 19.2485 | 19.858 | 19.858 | -0.355 (-1.76%) | 3,658,850 |
| 24 Aug 2018 | CNY | 20.8284 | 21.0355 | 20.1598 | 20.213 | 20.213 | -2.112 (-9.46%) | 5,764,023 |
| 23 Aug 2018 | CNY | 20.8166 | 22.8225 | 20.6095 | 22.3254 | 22.3254 | +1.58 (+7.62%) | 3,991,492 |
| 22 Aug 2018 | CNY | 21 | 21.0178 | 20.5799 | 20.7456 | 20.7456 | -0.26 (-1.24%) | 1,201,708 |
| 21 Aug 2018 | CNY | 20.8698 | 21.2899 | 20.4142 | 21.0059 | 21.0059 | +0.296 (+1.43%) | 2,382,061 |
| 20 Aug 2018 | CNY | 20.2604 | 20.7574 | 19.6627 | 20.7101 | 20.7101 | +0.473 (+2.34%) | 1,803,583 |
| 17 Aug 2018 | CNY | 20.9231 | 21.0947 | 20.1183 | 20.2367 | 20.2367 | -0.355 (-1.72%) | 1,614,457 |
| 16 Aug 2018 | CNY | 20.2367 | 21.361 | 20.1953 | 20.5917 | 20.5917 | -0.231 (-1.11%) | 1,742,001 |
| 15 Aug 2018 | CNY | 21.6746 | 21.8284 | 20.6272 | 20.8225 | 20.8225 | -0.864 (-3.98%) | 1,930,840 |
| 14 Aug 2018 | CNY | 22.0118 | 22.1065 | 21.5444 | 21.6864 | 21.6864 | -0.331 (-1.51%) | 2,161,305 |
| 13 Aug 2018 | CNY | 21.5385 | 22.1065 | 21.2189 | 22.0178 | 22.0178 | +0.491 (+2.28%) | 3,195,130 |
| 10 Aug 2018 | CNY | 21.6036 | 22.7041 | 21.3314 | 21.5266 | 21.5266 | +0.769 (+3.71%) | 4,071,007 |
| 9 Aug 2018 | CNY | 19.645 | 20.9763 | 19.4497 | 20.7574 | 20.7574 | +1.071 (+5.44%) | 2,990,470 |
| 8 Aug 2018 | CNY | 21.5385 | 21.5385 | 19.6095 | 19.6864 | 19.6864 | -1.923 (-8.90%) | 3,157,765 |
| 7 Aug 2018 | CNY | 21.1834 | 21.6391 | 20.8284 | 21.6095 | 21.6095 | +0.71 (+3.40%) | 2,148,666 |
| 6 Aug 2018 | CNY | 21.3787 | 21.7574 | 20.8284 | 20.8994 | 20.8994 | -0.479 (-2.24%) | 1,745,432 |
| 3 Aug 2018 | CNY | 21.8462 | 22.0651 | 21.3254 | 21.3787 | 21.3787 | -0.621 (-2.82%) | 1,719,252 |
| 2 Aug 2018 | CNY | 23.142 | 23.3728 | 21.3018 | 22 | 22 | -1.521 (-6.47%) | 3,491,240 |
| 1 Aug 2018 | CNY | 24.7929 | 25.142 | 23.4201 | 23.5207 | 23.5207 | -1.254 (-5.06%) | 2,810,922 |
| 31 Jul 2018 | CNY | 25.0592 | 25.3728 | 24.5562 | 24.7752 | 24.7752 | -0.456 (-1.81%) | 1,733,115 |
| 30 Jul 2018 | CNY | 25.5562 | 25.8698 | 25.0178 | 25.2308 | 25.2308 | -0.367 (-1.43%) | 1,825,952 |
| 27 Jul 2018 | CNY | 25.4201 | 25.8462 | 24.9882 | 25.5976 | 25.5976 | +0.154 (+0.60%) | 2,216,773 |
| 26 Jul 2018 | CNY | 26.2071 | 26.2071 | 25.355 | 25.4438 | 25.4438 | -0.888 (-3.37%) | 3,440,747 |
| 25 Jul 2018 | CNY | 27.8107 | 27.929 | 26.1539 | 26.3314 | 26.3314 | -1.592 (-5.70%) | 5,972,367 |
| 24 Jul 2018 | CNY | 27.8876 | 28.4024 | 27.6805 | 27.9231 | 27.9231 | +0.018 (+0.06%) | 3,252,481 |
