| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 15.76 | 16.79 | 15.71 | 16.47 | 16.47 | +0.43 (+2.68%) | 19,850,100 |
| 3 Sep 2018 | CNY | 15.79 | 16.1 | 14.76 | 16.04 | 16.04 | +0.09 (+0.56%) | 18,062,031 |
| 31 Aug 2018 | CNY | 16.05 | 16.68 | 15.9 | 15.95 | 15.95 | -0.22 (-1.36%) | 17,615,502 |
| 30 Aug 2018 | CNY | 16.53 | 16.61 | 16.01 | 16.17 | 16.17 | -0.43 (-2.59%) | 13,106,702 |
| 29 Aug 2018 | CNY | 16.7 | 16.72 | 16.29 | 16.6 | 16.6 | -0.09 (-0.54%) | 13,295,961 |
| 28 Aug 2018 | CNY | 16.47 | 16.97 | 16.38 | 16.69 | 16.69 | +0.17 (+1.03%) | 20,946,666 |
| 27 Aug 2018 | CNY | 15.7 | 17.08 | 15.6 | 16.52 | 16.52 | +0.95 (+6.10%) | 27,019,193 |
| 24 Aug 2018 | CNY | 15.56 | 15.9 | 15.42 | 15.57 | 15.57 | -0.4 (-2.50%) | 16,333,718 |
| 23 Aug 2018 | CNY | 15.52 | 16.47 | 15.4 | 15.97 | 15.97 | +0.53 (+3.43%) | 25,199,214 |
| 22 Aug 2018 | CNY | 15.8 | 16.09 | 15.4 | 15.44 | 15.44 | -0.65 (-4.04%) | 14,398,632 |
| 21 Aug 2018 | CNY | 16 | 16.5 | 15.62 | 16.09 | 16.09 | -0.06 (-0.37%) | 23,269,422 |
| 20 Aug 2018 | CNY | 15.25 | 16.6 | 15 | 16.15 | 16.15 | +1.05 (+6.95%) | 26,723,426 |
| 17 Aug 2018 | CNY | 15.91 | 16.05 | 14.76 | 15.1 | 15.1 | -0.61 (-3.88%) | 22,531,422 |
| 16 Aug 2018 | CNY | 15.79 | 16.12 | 15.14 | 15.71 | 15.71 | -0.63 (-3.86%) | 25,510,814 |
| 15 Aug 2018 | CNY | 16.22 | 16.88 | 15.92 | 16.34 | 16.34 | +0.01 (+0.06%) | 35,937,471 |
| 14 Aug 2018 | CNY | 17.24 | 17.41 | 16.14 | 16.33 | 16.33 | -1.08 (-6.20%) | 41,714,296 |
| 13 Aug 2018 | CNY | 16.2 | 17.41 | 15.88 | 17.41 | 17.41 | +1.58 (+9.98%) | 48,049,462 |
| 10 Aug 2018 | CNY | 14.78 | 15.83 | 14.4 | 15.83 | 15.83 | +1.44 (+10.01%) | 38,105,749 |
| 9 Aug 2018 | CNY | 12.95 | 14.39 | 12.88 | 14.39 | 14.39 | +1.31 (+10.02%) | 23,263,524 |
| 8 Aug 2018 | CNY | 13.6 | 13.7 | 13.03 | 13.08 | 13.08 | -0.75 (-5.42%) | 11,167,172 |
| 7 Aug 2018 | CNY | 13.6 | 13.84 | 12.86 | 13.83 | 13.83 | +0.41 (+3.06%) | 15,614,500 |
| 6 Aug 2018 | CNY | 13.06 | 13.81 | 12.97 | 13.42 | 13.42 | +0.18 (+1.36%) | 13,243,975 |
| 3 Aug 2018 | CNY | 13.5 | 13.81 | 13.19 | 13.24 | 13.24 | -0.62 (-4.47%) | 11,996,052 |
| 2 Aug 2018 | CNY | 14.28 | 14.3 | 13.35 | 13.86 | 13.86 | -0.85 (-5.78%) | 25,249,302 |
| 1 Aug 2018 | CNY | 13.46 | 14.72 | 13.46 | 14.71 | 14.71 | +1.33 (+9.94%) | 33,478,869 |
| 31 Jul 2018 | CNY | 13.64 | 13.83 | 13.03 | 13.38 | 13.38 | -0.27 (-1.98%) | 9,385,860 |
| 30 Jul 2018 | CNY | 13.82 | 14.04 | 13.38 | 13.65 | 13.65 | -0.02 (-0.15%) | 7,734,072 |
| 27 Jul 2018 | CNY | 13.76 | 13.93 | 13.58 | 13.67 | 13.67 | +0.1 (+0.74%) | 8,703,900 |
| 26 Jul 2018 | CNY | 14.22 | 14.25 | 13.53 | 13.57 | 13.57 | -1.01 (-6.93%) | 15,332,341 |
| 25 Jul 2018 | CNY | 14.41 | 15.14 | 14.41 | 14.58 | 14.58 | +0.07 (+0.48%) | 15,195,943 |
