| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 20 | 20.6667 | 20 | 20.37 | 20.37 | +0.237 (+1.18%) | 2,758,440 |
| 31 Aug 2018 | CNY | 19.96 | 20.5333 | 19.96 | 20.1333 | 20.1333 | +0.147 (+0.73%) | 3,162,198 |
| 30 Aug 2018 | CNY | 20.62 | 20.8167 | 19.8533 | 19.9867 | 19.9867 | -0.67 (-3.24%) | 4,646,625 |
| 29 Aug 2018 | CNY | 20.7267 | 20.96 | 20.6333 | 20.6567 | 20.6567 | -0.29 (-1.38%) | 1,508,079 |
| 28 Aug 2018 | CNY | 21.1267 | 21.3 | 20.8067 | 20.9467 | 20.9467 | -0.183 (-0.87%) | 3,374,703 |
| 27 Aug 2018 | CNY | 20.6667 | 21.4 | 20.2567 | 21.13 | 21.13 | +0.533 (+2.59%) | 5,093,172 |
| 24 Aug 2018 | CNY | 20.9333 | 20.9333 | 20.4767 | 20.5967 | 20.5967 | -0.377 (-1.80%) | 3,297,729 |
| 23 Aug 2018 | CNY | 20.5567 | 21.0667 | 20.4567 | 20.9733 | 20.9733 | +0.507 (+2.48%) | 3,958,947 |
| 22 Aug 2018 | CNY | 20.94 | 20.9433 | 20.3167 | 20.4667 | 20.4667 | -0.467 (-2.23%) | 2,561,613 |
| 21 Aug 2018 | CNY | 20.63 | 20.9967 | 20.4733 | 20.9333 | 20.9333 | +0.28 (+1.36%) | 3,042,660 |
| 20 Aug 2018 | CNY | 20 | 20.6933 | 19.9 | 20.6533 | 20.6533 | +0.56 (+2.79%) | 3,842,634 |
| 17 Aug 2018 | CNY | 20.5367 | 20.9633 | 20 | 20.0933 | 20.0933 | -0.36 (-1.76%) | 3,510,600 |
| 16 Aug 2018 | CNY | 20.28 | 20.7933 | 20.0533 | 20.4533 | 20.4533 | +0.013 (+0.07%) | 3,271,665 |
| 15 Aug 2018 | CNY | 20.9767 | 21.1333 | 20.2033 | 20.44 | 20.44 | -0.543 (-2.59%) | 4,106,511 |
| 14 Aug 2018 | CNY | 21.05 | 21.2967 | 20.8933 | 20.9833 | 20.9833 | -0.21 (-0.99%) | 3,665,727 |
| 13 Aug 2018 | CNY | 20.4033 | 21.4933 | 20.3667 | 21.1933 | 21.1933 | +0.487 (+2.35%) | 6,620,082 |
| 10 Aug 2018 | CNY | 20.5233 | 20.8567 | 20.52 | 20.7067 | 20.7067 | +0.153 (+0.75%) | 3,690,174 |
| 9 Aug 2018 | CNY | 19.85 | 20.8367 | 19.6333 | 20.5533 | 20.5533 | +0.71 (+3.58%) | 5,731,425 |
| 8 Aug 2018 | CNY | 20.1467 | 20.47 | 19.7 | 19.8433 | 19.8433 | -0.357 (-1.77%) | 4,058,829 |
| 7 Aug 2018 | CNY | 19.6667 | 20.2633 | 19.4733 | 20.2 | 20.2 | +0.72 (+3.70%) | 9,084,168 |
| 6 Aug 2018 | CNY | 19.9933 | 20.33 | 19.45 | 19.48 | 19.48 | -0.637 (-3.17%) | 5,570,481 |
| 3 Aug 2018 | CNY | 20.4367 | 20.56 | 19.95 | 20.1167 | 20.1167 | -0.317 (-1.55%) | 3,712,581 |
| 2 Aug 2018 | CNY | 21.2467 | 21.25 | 20.0033 | 20.4333 | 20.4333 | -0.763 (-3.60%) | 5,620,236 |
| 1 Aug 2018 | CNY | 21.6633 | 21.9667 | 21.1867 | 21.1967 | 21.1967 | -0.353 (-1.64%) | 3,546,417 |
| 31 Jul 2018 | CNY | 21.9 | 22.06 | 21.1733 | 21.55 | 21.55 | -0.383 (-1.75%) | 4,094,193 |
| 30 Jul 2018 | CNY | 22.5633 | 22.8667 | 21.9167 | 21.9333 | 21.9333 | -0.6 (-2.66%) | 3,864,912 |
| 27 Jul 2018 | CNY | 22.5 | 22.8333 | 22.1733 | 22.5333 | 22.5333 | +0.037 (+0.16%) | 4,311,303 |
| 26 Jul 2018 | CNY | 23.4167 | 23.65 | 22.4267 | 22.4967 | 22.4967 | -0.913 (-3.90%) | 6,910,530 |
| 25 Jul 2018 | CNY | 23.3967 | 23.9167 | 23.2367 | 23.41 | 23.41 | +0.07 (+0.30%) | 4,663,359 |
| 24 Jul 2018 | CNY | 23.6667 | 23.8267 | 23.1833 | 23.34 | 23.34 | -0.517 (-2.17%) | 6,010,998 |
