| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 16.78 | 17.05 | 16.72 | 16.95 | 16.95 | +0.14 (+0.83%) | 1,628,434 |
| 3 Sep 2018 | CNY | 16.79 | 16.93 | 16.61 | 16.81 | 16.81 | +0.07 (+0.42%) | 1,493,487 |
| 31 Aug 2018 | CNY | 17.21 | 17.34 | 16.66 | 16.74 | 16.74 | -0.48 (-2.79%) | 2,989,095 |
| 30 Aug 2018 | CNY | 17.31 | 17.48 | 17.2 | 17.22 | 17.22 | -0.27 (-1.54%) | 2,949,119 |
| 29 Aug 2018 | CNY | 17.45 | 18 | 17.12 | 17.49 | 17.49 | +0.18 (+1.04%) | 4,773,065 |
| 28 Aug 2018 | CNY | 17.38 | 17.46 | 17.23 | 17.31 | 17.31 | -0.02 (-0.12%) | 1,787,060 |
| 27 Aug 2018 | CNY | 17.08 | 17.44 | 17.03 | 17.33 | 17.33 | +0.34 (+2.00%) | 2,697,265 |
| 24 Aug 2018 | CNY | 17.21 | 17.4 | 16.99 | 16.99 | 16.99 | -0.3 (-1.74%) | 2,079,900 |
| 23 Aug 2018 | CNY | 16.98 | 17.36 | 16.91 | 17.29 | 17.29 | +0.48 (+2.86%) | 3,307,009 |
| 22 Aug 2018 | CNY | 17.36 | 17.36 | 16.78 | 16.81 | 16.81 | -0.44 (-2.55%) | 2,216,630 |
| 21 Aug 2018 | CNY | 17.33 | 17.46 | 17.21 | 17.25 | 17.25 | -0.03 (-0.17%) | 2,422,161 |
| 20 Aug 2018 | CNY | 17 | 17.38 | 16.9 | 17.28 | 17.28 | +0.28 (+1.65%) | 2,815,906 |
| 17 Aug 2018 | CNY | 17.2 | 17.3 | 16.88 | 17 | 17 | +0.01 (+0.06%) | 2,055,890 |
| 16 Aug 2018 | CNY | 16.97 | 17.34 | 16.7 | 16.99 | 16.99 | -0.04 (-0.23%) | 2,055,320 |
| 15 Aug 2018 | CNY | 17.75 | 17.75 | 17.03 | 17.03 | 17.03 | -0.72 (-4.06%) | 2,861,400 |
| 14 Aug 2018 | CNY | 17.56 | 17.8 | 17.53 | 17.75 | 17.75 | -0.02 (-0.11%) | 2,559,804 |
| 13 Aug 2018 | CNY | 17.3 | 17.84 | 17.13 | 17.77 | 17.77 | +0.41 (+2.36%) | 4,403,171 |
| 10 Aug 2018 | CNY | 16.98 | 17.58 | 16.95 | 17.36 | 17.36 | +0.41 (+2.42%) | 3,371,131 |
| 9 Aug 2018 | CNY | 16.5 | 17.15 | 16.43 | 16.95 | 16.95 | +0.45 (+2.73%) | 2,975,850 |
| 8 Aug 2018 | CNY | 16.98 | 17.06 | 16.49 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,818,600 |
| 7 Aug 2018 | CNY | 16.64 | 17.1 | 16.64 | 17 | 17 | +0.3 (+1.80%) | 1,962,720 |
| 6 Aug 2018 | CNY | 16.93 | 17.09 | 16.64 | 16.7 | 16.7 | -0.23 (-1.36%) | 2,094,089 |
| 3 Aug 2018 | CNY | 17.14 | 17.2 | 16.92 | 16.93 | 16.93 | -0.04 (-0.24%) | 1,498,909 |
| 2 Aug 2018 | CNY | 17.59 | 17.77 | 16.8 | 16.97 | 16.97 | -0.63 (-3.58%) | 3,208,000 |
| 1 Aug 2018 | CNY | 18.15 | 18.24 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 1,725,100 |
| 31 Jul 2018 | CNY | 17.73 | 18.05 | 17.73 | 17.95 | 17.95 | +0.22 (+1.24%) | 1,771,680 |
| 30 Jul 2018 | CNY | 18.68 | 18.75 | 17.73 | 17.73 | 17.73 | -0.97 (-5.19%) | 4,289,100 |
| 27 Jul 2018 | CNY | 18.65 | 18.96 | 18.65 | 18.7 | 18.7 | -0.18 (-0.95%) | 1,548,367 |
| 26 Jul 2018 | CNY | 19.24 | 19.3 | 18.76 | 18.88 | 18.88 | -0.33 (-1.72%) | 2,849,440 |
| 25 Jul 2018 | CNY | 18.87 | 19.3 | 18.87 | 19.21 | 19.21 | +0.22 (+1.16%) | 5,117,096 |
