| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 15.34 | 15.75 | 15.22 | 15.63 | 15.63 | +0.24 (+1.56%) | 8,838,394 |
| 3 Sep 2018 | CNY | 15.21 | 15.47 | 15.18 | 15.39 | 15.39 | +0.4 (+2.67%) | 8,611,147 |
| 31 Aug 2018 | CNY | 15.29 | 15.43 | 14.97 | 14.99 | 14.99 | -0.56 (-3.60%) | 10,939,448 |
| 30 Aug 2018 | CNY | 16.08 | 16.13 | 15.53 | 15.55 | 15.55 | -0.56 (-3.48%) | 7,726,791 |
| 29 Aug 2018 | CNY | 16.17 | 16.24 | 15.95 | 16.11 | 16.11 | -0.17 (-1.04%) | 6,065,809 |
| 28 Aug 2018 | CNY | 16.18 | 16.3 | 15.94 | 16.28 | 16.28 | +0.15 (+0.93%) | 8,710,856 |
| 27 Aug 2018 | CNY | 15.79 | 16.19 | 15.76 | 16.13 | 16.13 | +0.42 (+2.67%) | 7,469,080 |
| 24 Aug 2018 | CNY | 15.8 | 16 | 15.7 | 15.71 | 15.71 | -0.2 (-1.26%) | 4,539,701 |
| 23 Aug 2018 | CNY | 15.83 | 16.14 | 15.72 | 15.91 | 15.91 | +0.23 (+1.47%) | 6,833,644 |
| 22 Aug 2018 | CNY | 15.92 | 15.93 | 15.59 | 15.68 | 15.68 | -0.27 (-1.69%) | 4,323,943 |
| 21 Aug 2018 | CNY | 15.9 | 16.05 | 15.76 | 15.95 | 15.95 | -0.02 (-0.13%) | 6,883,070 |
| 20 Aug 2018 | CNY | 15.38 | 15.99 | 15.3 | 15.97 | 15.97 | +0.71 (+4.65%) | 9,475,575 |
| 17 Aug 2018 | CNY | 15.79 | 15.95 | 15.25 | 15.26 | 15.26 | -0.31 (-1.99%) | 7,270,245 |
| 16 Aug 2018 | CNY | 15.5 | 16.1 | 15.25 | 15.57 | 15.57 | -0.28 (-1.77%) | 9,832,967 |
| 15 Aug 2018 | CNY | 16.5 | 16.6 | 15.81 | 15.85 | 15.85 | -0.87 (-5.20%) | 12,062,732 |
| 14 Aug 2018 | CNY | 16.88 | 16.95 | 16.64 | 16.72 | 16.72 | -0.25 (-1.47%) | 7,172,298 |
| 13 Aug 2018 | CNY | 16.55 | 17.06 | 16.5 | 16.97 | 16.97 | +0.2 (+1.19%) | 10,955,514 |
| 10 Aug 2018 | CNY | 16.6 | 16.85 | 16.47 | 16.77 | 16.77 | +0.17 (+1.02%) | 10,094,215 |
| 9 Aug 2018 | CNY | 15.98 | 16.85 | 15.98 | 16.6 | 16.6 | +0.55 (+3.43%) | 13,668,943 |
| 8 Aug 2018 | CNY | 16.52 | 16.6 | 16.03 | 16.05 | 16.05 | -0.63 (-3.78%) | 9,525,335 |
| 7 Aug 2018 | CNY | 16.44 | 16.77 | 16.17 | 16.68 | 16.68 | +0.24 (+1.46%) | 12,881,029 |
| 6 Aug 2018 | CNY | 15.82 | 16.52 | 15.82 | 16.44 | 16.44 | +0.38 (+2.37%) | 12,384,382 |
| 3 Aug 2018 | CNY | 16.03 | 16.31 | 15.91 | 16.06 | 16.06 | -0.06 (-0.37%) | 6,364,430 |
| 2 Aug 2018 | CNY | 16.27 | 16.43 | 15.62 | 16.12 | 16.12 | -0.28 (-1.71%) | 11,541,937 |
| 1 Aug 2018 | CNY | 16.96 | 17.15 | 16.4 | 16.4 | 16.4 | -0.57 (-3.36%) | 9,288,761 |
| 31 Jul 2018 | CNY | 16.83 | 17.06 | 16.51 | 16.97 | 16.97 | +0.05 (+0.30%) | 7,882,085 |
| 30 Jul 2018 | CNY | 17.35 | 17.44 | 16.86 | 16.92 | 16.92 | -0.42 (-2.42%) | 9,136,129 |
| 27 Jul 2018 | CNY | 17.61 | 17.68 | 17.32 | 17.34 | 17.34 | -0.33 (-1.87%) | 8,031,434 |
| 26 Jul 2018 | CNY | 18.03 | 18.06 | 17.5 | 17.67 | 17.67 | -0.42 (-2.32%) | 13,593,954 |
| 25 Jul 2018 | CNY | 18.22 | 18.51 | 17.99 | 18.09 | 18.09 | -0.09 (-0.50%) | 16,171,388 |
