| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 17.78 | 18.21 | 16.74 | 16.74 | 16.74 | -0.45 (-2.62%) | 12,349,571 |
| 4 Sep 2018 | CNY | 15.74 | 17.19 | 15.66 | 17.19 | 17.19 | +1.56 (+9.98%) | 3,833,428 |
| 3 Sep 2018 | CNY | 16.1 | 16.31 | 15.14 | 15.63 | 15.63 | -0.6 (-3.70%) | 3,758,500 |
| 31 Aug 2018 | CNY | 16.47 | 16.8 | 16.17 | 16.23 | 16.23 | -0.18 (-1.10%) | 3,816,689 |
| 30 Aug 2018 | CNY | 17.21 | 17.3 | 16.22 | 16.41 | 16.41 | -0.61 (-3.58%) | 3,190,490 |
| 29 Aug 2018 | CNY | 17.31 | 17.52 | 16.92 | 17.02 | 17.02 | -0.2 (-1.16%) | 2,930,790 |
| 28 Aug 2018 | CNY | 17.46 | 17.82 | 17.02 | 17.22 | 17.22 | -0.09 (-0.52%) | 4,941,615 |
| 27 Aug 2018 | CNY | 17.11 | 17.32 | 16.76 | 17.31 | 17.31 | +0.62 (+3.71%) | 4,824,788 |
| 24 Aug 2018 | CNY | 16.77 | 17.29 | 16.59 | 16.69 | 16.69 | +0.12 (+0.72%) | 4,791,997 |
| 23 Aug 2018 | CNY | 16.72 | 17.16 | 16.51 | 16.57 | 16.57 | -0.35 (-2.07%) | 5,096,540 |
| 22 Aug 2018 | CNY | 17.16 | 17.86 | 16.92 | 16.92 | 16.92 | -1.88 (-10%) | 6,191,100 |
| 21 Aug 2018 | CNY | 18.78 | 19.17 | 18.3 | 18.8 | 18.8 | 0.0 (0.0%) | 4,047,220 |
| 20 Aug 2018 | CNY | 18.66 | 18.86 | 17.53 | 18.8 | 18.8 | +0.4 (+2.17%) | 4,556,840 |
| 17 Aug 2018 | CNY | 19.75 | 19.85 | 18.21 | 18.4 | 18.4 | -0.96 (-4.96%) | 3,057,180 |
| 16 Aug 2018 | CNY | 18.85 | 20.11 | 18.63 | 19.36 | 19.36 | +0.05 (+0.26%) | 3,569,780 |
| 15 Aug 2018 | CNY | 20.03 | 20.25 | 19.26 | 19.31 | 19.31 | -0.46 (-2.33%) | 3,271,480 |
| 14 Aug 2018 | CNY | 19.88 | 19.93 | 19.53 | 19.77 | 19.77 | -0.21 (-1.05%) | 2,765,900 |
| 13 Aug 2018 | CNY | 19.33 | 20.38 | 19.12 | 19.98 | 19.98 | +0.31 (+1.58%) | 4,632,220 |
| 10 Aug 2018 | CNY | 19.55 | 19.79 | 19 | 19.67 | 19.67 | +0.38 (+1.97%) | 4,974,600 |
| 9 Aug 2018 | CNY | 18.3 | 20.01 | 18.3 | 19.29 | 19.29 | +1.1 (+6.05%) | 5,209,860 |
| 8 Aug 2018 | CNY | 19.31 | 19.45 | 18.03 | 18.19 | 18.19 | -1.16 (-5.99%) | 3,425,360 |
| 7 Aug 2018 | CNY | 19.02 | 19.39 | 18.6 | 19.35 | 19.35 | +0.6 (+3.20%) | 3,251,960 |
| 6 Aug 2018 | CNY | 18.94 | 19.5 | 18.48 | 18.75 | 18.75 | -0.1 (-0.53%) | 3,181,140 |
| 3 Aug 2018 | CNY | 19.32 | 19.49 | 18.82 | 18.85 | 18.85 | -0.37 (-1.93%) | 2,451,220 |
| 2 Aug 2018 | CNY | 20.43 | 20.65 | 18.66 | 19.22 | 19.22 | -1.45 (-7.01%) | 4,127,314 |
| 1 Aug 2018 | CNY | 21.43 | 21.69 | 20.51 | 20.67 | 20.67 | -0.58 (-2.73%) | 2,739,440 |
| 31 Jul 2018 | CNY | 21.18 | 21.45 | 21.02 | 21.25 | 21.25 | +0.12 (+0.57%) | 1,975,340 |
| 30 Jul 2018 | CNY | 22 | 22.3 | 20.52 | 21.13 | 21.13 | -0.92 (-4.17%) | 3,783,192 |
| 27 Jul 2018 | CNY | 21.8 | 22.65 | 21.7 | 22.05 | 22.05 | +0.05 (+0.23%) | 2,770,552 |
| 26 Jul 2018 | CNY | 23.1 | 23.18 | 21.96 | 22 | 22 | -0.95 (-4.14%) | 3,826,380 |
