| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 17.2873 | 17.4743 | 16.5183 | 17.4615 | 17.4615 | +0.093 (+0.54%) | 6,247,667 |
| 31 Aug 2018 | CNY | 17.3765 | 17.7122 | 17.0792 | 17.3681 | 17.3681 | +0.034 (+0.20%) | 3,664,716 |
| 30 Aug 2018 | CNY | 17.7589 | 18.0308 | 17.1386 | 17.3341 | 17.3341 | -0.535 (-3.00%) | 4,257,743 |
| 29 Aug 2018 | CNY | 17.9713 | 18.2008 | 17.7589 | 17.8694 | 17.8694 | -0.017 (-0.10%) | 3,758,193 |
| 28 Aug 2018 | CNY | 18.2687 | 18.6893 | 17.4658 | 17.8864 | 17.8864 | -0.34 (-1.86%) | 7,154,928 |
| 27 Aug 2018 | CNY | 17.9671 | 18.9698 | 17.9671 | 18.2263 | 18.2263 | +0.272 (+1.51%) | 9,487,544 |
| 24 Aug 2018 | CNY | 18.2008 | 18.4599 | 17.8396 | 17.9544 | 17.9544 | -0.229 (-1.26%) | 7,077,895 |
| 23 Aug 2018 | CNY | 17.453 | 18.9358 | 17.2491 | 18.1838 | 18.1838 | +0.777 (+4.47%) | 13,028,131 |
| 22 Aug 2018 | CNY | 16.6883 | 17.589 | 16.5268 | 17.4063 | 17.4063 | +0.531 (+3.15%) | 6,694,679 |
| 21 Aug 2018 | CNY | 16.2677 | 16.9942 | 16.1997 | 16.8752 | 16.8752 | +0.391 (+2.37%) | 6,058,061 |
| 20 Aug 2018 | CNY | 16.888 | 17.2491 | 15.7196 | 16.4844 | 16.4844 | -0.127 (-0.77%) | 8,899,599 |
| 17 Aug 2018 | CNY | 16.9602 | 17.8184 | 16.4929 | 16.6118 | 16.6118 | +0.17 (+1.03%) | 11,184,033 |
| 16 Aug 2018 | CNY | 16.2294 | 16.8752 | 16.1445 | 16.4419 | 16.4419 | +0.004 (+0.03%) | 5,136,576 |
| 15 Aug 2018 | CNY | 16.9857 | 17.1599 | 16.1445 | 16.4376 | 16.4376 | -0.603 (-3.54%) | 6,908,955 |
| 14 Aug 2018 | CNY | 17.1131 | 17.3553 | 16.9135 | 17.0409 | 17.0409 | -0.251 (-1.45%) | 4,393,893 |
| 13 Aug 2018 | CNY | 16.7733 | 17.7079 | 16.7393 | 17.2916 | 17.2916 | +0.378 (+2.24%) | 10,892,357 |
| 10 Aug 2018 | CNY | 17.419 | 17.8396 | 16.5268 | 16.9135 | 16.9135 | -0.234 (-1.36%) | 11,532,101 |
| 9 Aug 2018 | CNY | 15.3033 | 17.1471 | 15.2565 | 17.1471 | 17.1471 | +1.559 (+10.00%) | 12,450,413 |
| 8 Aug 2018 | CNY | 15.2183 | 15.8258 | 15.197 | 15.5879 | 15.5879 | +0.234 (+1.52%) | 7,293,599 |
| 7 Aug 2018 | CNY | 14.5938 | 15.4052 | 14.5853 | 15.3542 | 15.3542 | +0.348 (+2.32%) | 6,459,233 |
| 6 Aug 2018 | CNY | 15.0823 | 15.4477 | 14.7934 | 15.0059 | 15.0059 | +0.208 (+1.41%) | 5,113,579 |
| 3 Aug 2018 | CNY | 15.2948 | 15.5072 | 14.6575 | 14.7977 | 14.7977 | -0.841 (-5.38%) | 6,646,629 |
| 2 Aug 2018 | CNY | 15.0908 | 15.6601 | 14.8827 | 15.6389 | 15.6389 | +0.531 (+3.52%) | 8,511,019 |
| 1 Aug 2018 | CNY | 14.8784 | 15.4222 | 14.7467 | 15.1078 | 15.1078 | +0.234 (+1.57%) | 8,326,033 |
| 31 Jul 2018 | CNY | 15.0016 | 15.2523 | 14.6702 | 14.8742 | 14.8742 | +0.196 (+1.33%) | 7,417,305 |
| 30 Jul 2018 | CNY | 15.0016 | 15.4605 | 14.5385 | 14.6787 | 14.6787 | -0.021 (-0.14%) | 8,048,696 |
| 27 Jul 2018 | CNY | 15.1673 | 15.5029 | 14.6787 | 14.7 | 14.7 | -0.174 (-1.17%) | 7,593,674 |
| 26 Jul 2018 | CNY | 15.0823 | 15.6601 | 14.734 | 14.8742 | 14.8742 | -0.62 (-4.00%) | 10,622,351 |
| 25 Jul 2018 | CNY | 16.1445 | 16.854 | 15.1588 | 15.4944 | 15.4944 | -0.132 (-0.84%) | 14,748,268 |
| 24 Jul 2018 | CNY | 15.7281 | 15.932 | 15.452 | 15.6262 | 15.6262 | -0.263 (-1.66%) | 9,076,980 |
