| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 15.7474 | 15.7474 | 15.2632 | 15.7105 | 15.7105 | +0.321 (+2.09%) | 714,970 |
| 17 Aug 2018 | CNY | 15.9211 | 16.2 | 15.379 | 15.3895 | 15.3895 | -0.516 (-3.24%) | 1,036,605 |
| 16 Aug 2018 | CNY | 15.7632 | 16.1474 | 15.6316 | 15.9053 | 15.9053 | +0.063 (+0.40%) | 884,985 |
| 15 Aug 2018 | CNY | 16.3579 | 16.3579 | 15.8421 | 15.8421 | 15.8421 | -0.505 (-3.09%) | 675,450 |
| 14 Aug 2018 | CNY | 16.6842 | 16.6947 | 16.279 | 16.3474 | 16.3474 | -0.158 (-0.96%) | 627,100 |
| 13 Aug 2018 | CNY | 16.1316 | 16.5474 | 15.9684 | 16.5053 | 16.5053 | +0.179 (+1.10%) | 729,928 |
| 10 Aug 2018 | CNY | 16.2053 | 16.4053 | 16.0947 | 16.3263 | 16.3263 | +0.042 (+0.26%) | 898,755 |
| 9 Aug 2018 | CNY | 15.6421 | 16.5 | 15.6053 | 16.2842 | 16.2842 | +0.547 (+3.48%) | 2,743,465 |
| 8 Aug 2018 | CNY | 16.1842 | 16.4211 | 15.6842 | 15.7368 | 15.7368 | -0.474 (-2.92%) | 1,094,265 |
| 7 Aug 2018 | CNY | 15.4263 | 16.4053 | 15.4263 | 16.2105 | 16.2105 | +0.589 (+3.77%) | 1,402,635 |
| 6 Aug 2018 | CNY | 15.7421 | 15.9947 | 15.579 | 15.6211 | 15.6211 | -0.305 (-1.92%) | 693,773 |
| 3 Aug 2018 | CNY | 16.0526 | 16.3105 | 15.9211 | 15.9263 | 15.9263 | -0.237 (-1.47%) | 540,170 |
| 2 Aug 2018 | CNY | 16.6947 | 16.8158 | 15.1632 | 16.1632 | 16.1632 | -0.674 (-4.00%) | 1,760,027 |
| 1 Aug 2018 | CNY | 17.1579 | 17.2316 | 16.7421 | 16.8368 | 16.8368 | -0.121 (-0.71%) | 1,822,100 |
| 31 Jul 2018 | CNY | 16.9211 | 17.2105 | 16.9211 | 16.9579 | 16.9579 | -0.147 (-0.86%) | 834,670 |
| 30 Jul 2018 | CNY | 17.5526 | 17.5526 | 16.7158 | 17.1053 | 17.1053 | -0.316 (-1.81%) | 1,652,240 |
| 27 Jul 2018 | CNY | 17.5316 | 17.7737 | 17.3684 | 17.4211 | 17.4211 | -0.237 (-1.34%) | 952,280 |
| 26 Jul 2018 | CNY | 17.8316 | 17.9368 | 17.3632 | 17.6579 | 17.6579 | -0.253 (-1.41%) | 1,822,915 |
| 25 Jul 2018 | CNY | 17.9105 | 18.1316 | 17.8053 | 17.9105 | 17.9105 | -0.005 (-0.03%) | 2,186,710 |
| 24 Jul 2018 | CNY | 17.7368 | 18.0263 | 17.5263 | 17.9158 | 17.9158 | +0.016 (+0.09%) | 1,703,538 |
| 23 Jul 2018 | CNY | 17.4947 | 18.379 | 17.4211 | 17.9 | 17.9 | +0.258 (+1.46%) | 4,069,798 |
| 20 Jul 2018 | CNY | 17.1895 | 17.6842 | 17.079 | 17.6421 | 17.6421 | +0.453 (+2.63%) | 1,433,740 |
| 19 Jul 2018 | CNY | 17.5 | 17.7263 | 17.1684 | 17.1895 | 17.1895 | -0.405 (-2.30%) | 1,249,250 |
| 18 Jul 2018 | CNY | 17.8158 | 17.8895 | 17.5947 | 17.5947 | 17.5947 | -0.242 (-1.36%) | 1,451,220 |
| 17 Jul 2018 | CNY | 17.5842 | 17.8684 | 17.4211 | 17.8368 | 17.8368 | +0.126 (+0.71%) | 1,582,510 |
| 16 Jul 2018 | CNY | 17.6842 | 18.2316 | 17.6316 | 17.7105 | 17.7105 | +0.237 (+1.36%) | 2,159,201 |
| 13 Jul 2018 | CNY | 17.4632 | 17.5526 | 17.3053 | 17.4737 | 17.4737 | +0.011 (+0.06%) | 1,506,931 |
| 12 Jul 2018 | CNY | 16.8368 | 17.6316 | 16.7684 | 17.4632 | 17.4632 | +0.574 (+3.40%) | 2,965,033 |
| 11 Jul 2018 | CNY | 17.3684 | 17.4053 | 16.4737 | 16.8895 | 16.8895 | -0.742 (-4.21%) | 1,846,503 |
| 10 Jul 2018 | CNY | 17.3263 | 17.679 | 17.2526 | 17.6316 | 17.6316 | +0.305 (+1.76%) | 1,433,740 |
