| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 21 | 21.5556 | 21 | 21.2407 | 21.2407 | +0.352 (+1.68%) | 2,805,138 |
| 24 Aug 2018 | CNY | 21.0741 | 21.2111 | 20.6667 | 20.8889 | 20.8889 | -0.185 (-0.88%) | 1,972,134 |
| 23 Aug 2018 | CNY | 20.3407 | 21.3296 | 20.1926 | 21.0741 | 21.0741 | +0.733 (+3.61%) | 3,683,134 |
| 22 Aug 2018 | CNY | 20.1852 | 20.737 | 20.0778 | 20.3407 | 20.3407 | -0.104 (-0.51%) | 2,681,299 |
| 21 Aug 2018 | CNY | 19.5185 | 20.6148 | 19.3444 | 20.4444 | 20.4444 | +1.026 (+5.28%) | 4,255,132 |
| 20 Aug 2018 | CNY | 18.8926 | 19.5482 | 18.2519 | 19.4185 | 19.4185 | +0.607 (+3.23%) | 1,926,490 |
| 17 Aug 2018 | CNY | 20.1037 | 20.1037 | 18.7963 | 18.8111 | 18.8111 | -0.959 (-4.85%) | 2,948,699 |
| 16 Aug 2018 | CNY | 18.9259 | 20.0556 | 18.8111 | 19.7704 | 19.7704 | +0.659 (+3.45%) | 3,424,337 |
| 15 Aug 2018 | CNY | 19.263 | 19.5185 | 18.9259 | 19.1111 | 19.1111 | -0.259 (-1.34%) | 2,358,393 |
| 14 Aug 2018 | CNY | 19.4444 | 19.8111 | 19.2148 | 19.3704 | 19.3704 | -0.352 (-1.78%) | 2,218,590 |
| 13 Aug 2018 | CNY | 19.1963 | 19.9148 | 19.1963 | 19.7222 | 19.7222 | +0.167 (+0.85%) | 1,955,912 |
| 10 Aug 2018 | CNY | 19.3556 | 19.8111 | 19.0852 | 19.5556 | 19.5556 | +0.237 (+1.23%) | 2,376,826 |
| 9 Aug 2018 | CNY | 18.263 | 19.5556 | 18.1482 | 19.3185 | 19.3185 | +1.03 (+5.63%) | 3,527,563 |
| 8 Aug 2018 | CNY | 18.5852 | 18.6333 | 18.1037 | 18.2889 | 18.2889 | -0.344 (-1.85%) | 2,147,898 |
| 7 Aug 2018 | CNY | 18.5185 | 18.7259 | 18.1667 | 18.6333 | 18.6333 | +0.27 (+1.47%) | 2,858,598 |
| 6 Aug 2018 | CNY | 18.0741 | 18.8444 | 18 | 18.363 | 18.363 | -0.2 (-1.08%) | 2,944,628 |
| 3 Aug 2018 | CNY | 19.1704 | 19.3704 | 18.5556 | 18.563 | 18.563 | -1.304 (-6.56%) | 4,946,418 |
| 2 Aug 2018 | CNY | 19.9037 | 20.0556 | 19.2074 | 19.8667 | 19.8667 | +0.096 (+0.49%) | 3,831,264 |
| 1 Aug 2018 | CNY | 19.6444 | 20.1815 | 19.6444 | 19.7704 | 19.7704 | +0.137 (+0.70%) | 2,886,526 |
| 31 Jul 2018 | CNY | 19.5815 | 20.1111 | 19.3704 | 19.6333 | 19.6333 | -0.333 (-1.67%) | 3,531,753 |
| 30 Jul 2018 | CNY | 21.963 | 22.1852 | 19.9667 | 19.9667 | 19.9667 | -2.219 (-10.00%) | 11,423,532 |
| 27 Jul 2018 | CNY | 22.5926 | 22.6296 | 21.8519 | 22.1852 | 22.1852 | -0.667 (-2.92%) | 3,332,353 |
| 26 Jul 2018 | CNY | 22.3185 | 23.863 | 22.3185 | 22.8519 | 22.8519 | +0.481 (+2.15%) | 4,932,797 |
| 25 Jul 2018 | CNY | 22.6037 | 23.1185 | 22.3074 | 22.3704 | 22.3704 | -0.363 (-1.60%) | 3,601,481 |
| 24 Jul 2018 | CNY | 22.2741 | 22.9444 | 21.7778 | 22.7333 | 22.7333 | +0.27 (+1.20%) | 4,762,516 |
| 23 Jul 2018 | CNY | 22.2963 | 22.7556 | 21.8519 | 22.463 | 22.463 | -1.048 (-4.46%) | 6,346,077 |
| 20 Jul 2018 | CNY | 23.6593 | 23.7741 | 23.1482 | 23.5111 | 23.5111 | -0.148 (-0.63%) | 2,710,797 |
| 19 Jul 2018 | CNY | 23.3852 | 23.8889 | 22.8148 | 23.6593 | 23.6593 | +0.126 (+0.54%) | 4,571,947 |
| 18 Jul 2018 | CNY | 23.4778 | 23.963 | 23.3333 | 23.5333 | 23.5333 | +0.015 (+0.06%) | 4,273,654 |
| 17 Jul 2018 | CNY | 24.3889 | 24.6074 | 23.2593 | 23.5185 | 23.5185 | -0.945 (-3.86%) | 7,273,719 |
