| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 20.21 | 20.6 | 19.86 | 20.27 | 20.27 | -0.06 (-0.30%) | 5,349,712 |
| 3 Sep 2018 | CNY | 19.49 | 20.7 | 19.13 | 20.33 | 20.33 | +0.85 (+4.36%) | 6,802,271 |
| 31 Aug 2018 | CNY | 18.7 | 20 | 18.6 | 19.48 | 19.48 | +0.82 (+4.39%) | 4,808,735 |
| 30 Aug 2018 | CNY | 19.62 | 19.85 | 18.62 | 18.66 | 18.66 | -1.19 (-5.99%) | 2,963,330 |
| 29 Aug 2018 | CNY | 19.88 | 20.15 | 19.54 | 19.85 | 19.85 | +0.16 (+0.81%) | 2,703,582 |
| 28 Aug 2018 | CNY | 19.98 | 20.2 | 19.47 | 19.69 | 19.69 | -0.48 (-2.38%) | 3,331,986 |
| 27 Aug 2018 | CNY | 19.59 | 20.39 | 19.36 | 20.17 | 20.17 | +0.17 (+0.85%) | 4,860,191 |
| 24 Aug 2018 | CNY | 19.6 | 20.25 | 19.5 | 20 | 20 | +0.44 (+2.25%) | 4,787,238 |
| 23 Aug 2018 | CNY | 19.06 | 19.57 | 19 | 19.56 | 19.56 | +0.51 (+2.68%) | 3,000,019 |
| 22 Aug 2018 | CNY | 19.09 | 19.35 | 18.81 | 19.05 | 19.05 | -0.21 (-1.09%) | 1,825,195 |
| 21 Aug 2018 | CNY | 19.02 | 19.47 | 18.83 | 19.26 | 19.26 | +0.24 (+1.26%) | 2,548,555 |
| 20 Aug 2018 | CNY | 18.2 | 19.06 | 18.2 | 19.02 | 19.02 | +0.55 (+2.98%) | 2,120,478 |
| 17 Aug 2018 | CNY | 19.02 | 19.54 | 18.31 | 18.47 | 18.47 | -0.44 (-2.33%) | 2,078,678 |
| 16 Aug 2018 | CNY | 18.5 | 19.37 | 18.15 | 18.91 | 18.91 | +0.07 (+0.37%) | 2,441,774 |
| 15 Aug 2018 | CNY | 19.38 | 19.61 | 18.8 | 18.84 | 18.84 | -0.49 (-2.53%) | 2,303,326 |
| 14 Aug 2018 | CNY | 19.35 | 19.56 | 19.09 | 19.33 | 19.33 | -0.12 (-0.62%) | 2,360,975 |
| 13 Aug 2018 | CNY | 18.6 | 19.6 | 18.43 | 19.45 | 19.45 | +0.31 (+1.62%) | 2,971,221 |
| 10 Aug 2018 | CNY | 18.64 | 19.8 | 18.58 | 19.14 | 19.14 | +0.46 (+2.46%) | 3,503,810 |
| 9 Aug 2018 | CNY | 17.87 | 18.88 | 17.87 | 18.68 | 18.68 | +0.69 (+3.84%) | 3,416,807 |
| 8 Aug 2018 | CNY | 18.95 | 18.95 | 17.81 | 17.99 | 17.99 | -0.91 (-4.81%) | 2,737,793 |
| 7 Aug 2018 | CNY | 18.41 | 18.93 | 18.25 | 18.9 | 18.9 | +0.5 (+2.72%) | 2,669,702 |
| 6 Aug 2018 | CNY | 18.35 | 18.68 | 17.93 | 18.4 | 18.4 | +0.1 (+0.55%) | 2,519,053 |
| 3 Aug 2018 | CNY | 18.45 | 18.97 | 18.28 | 18.3 | 18.3 | -0.11 (-0.60%) | 2,214,300 |
| 2 Aug 2018 | CNY | 19.85 | 19.85 | 17.88 | 18.41 | 18.41 | -1.28 (-6.50%) | 4,344,355 |
| 1 Aug 2018 | CNY | 20.2 | 20.3 | 19.67 | 19.69 | 19.69 | -0.37 (-1.84%) | 2,126,200 |
| 31 Jul 2018 | CNY | 20.64 | 20.76 | 19.85 | 20.06 | 20.06 | -0.57 (-2.76%) | 2,695,576 |
| 30 Jul 2018 | CNY | 20.59 | 20.97 | 20.3 | 20.63 | 20.63 | +0.29 (+1.43%) | 3,194,476 |
| 27 Jul 2018 | CNY | 21.06 | 21.4 | 20.3 | 20.34 | 20.34 | -1.15 (-5.35%) | 4,166,437 |
| 26 Jul 2018 | CNY | 22.22 | 22.25 | 21.49 | 21.49 | 21.49 | -0.77 (-3.46%) | 3,862,396 |
| 25 Jul 2018 | CNY | 22.5 | 22.98 | 22.15 | 22.26 | 22.26 | -0.14 (-0.63%) | 3,686,700 |
