| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 17.6056 | 17.8667 | 17.3333 | 17.8667 | 17.8667 | +0.294 (+1.68%) | 1,367,227 |
| 3 Sep 2018 | CNY | 17.9167 | 17.9833 | 17.1667 | 17.5722 | 17.5722 | -0.483 (-2.68%) | 2,021,220 |
| 31 Aug 2018 | CNY | 18.1 | 18.4444 | 18 | 18.0556 | 18.0556 | -0.389 (-2.11%) | 1,412,929 |
| 30 Aug 2018 | CNY | 18.9278 | 19.0833 | 18.3778 | 18.4444 | 18.4444 | -0.483 (-2.55%) | 1,835,820 |
| 29 Aug 2018 | CNY | 18.8889 | 19.0722 | 18.7222 | 18.9278 | 18.9278 | +0.067 (+0.35%) | 1,448,809 |
| 28 Aug 2018 | CNY | 19.0833 | 19.1111 | 18.7222 | 18.8611 | 18.8611 | -0.183 (-0.96%) | 2,167,254 |
| 27 Aug 2018 | CNY | 18.0444 | 19.0556 | 18.0444 | 19.0444 | 19.0444 | +0.828 (+4.54%) | 4,193,753 |
| 24 Aug 2018 | CNY | 17.9056 | 18.5556 | 17.5 | 18.2167 | 18.2167 | +0.294 (+1.64%) | 2,240,629 |
| 23 Aug 2018 | CNY | 17.6667 | 18.0556 | 17.3889 | 17.9222 | 17.9222 | +0.178 (+1.00%) | 1,751,436 |
| 22 Aug 2018 | CNY | 17.9944 | 18.25 | 17.5056 | 17.7444 | 17.7444 | -0.494 (-2.71%) | 2,290,050 |
| 21 Aug 2018 | CNY | 18.0556 | 18.2889 | 17.3944 | 18.2389 | 18.2389 | +0.389 (+2.18%) | 1,738,843 |
| 20 Aug 2018 | CNY | 17.5111 | 17.9333 | 17.1278 | 17.85 | 17.85 | +0.333 (+1.90%) | 1,190,665 |
| 17 Aug 2018 | CNY | 18.2056 | 18.3278 | 17.4833 | 17.5167 | 17.5167 | -0.433 (-2.41%) | 1,248,168 |
| 16 Aug 2018 | CNY | 17.7889 | 18.3056 | 17.65 | 17.95 | 17.95 | -0.044 (-0.25%) | 1,255,449 |
| 15 Aug 2018 | CNY | 18.5833 | 18.5833 | 17.8944 | 17.9944 | 17.9944 | -0.472 (-2.56%) | 1,413,576 |
| 14 Aug 2018 | CNY | 18.5389 | 18.7111 | 18.2278 | 18.4667 | 18.4667 | -0.033 (-0.18%) | 1,357,032 |
| 13 Aug 2018 | CNY | 18.1 | 18.6 | 18.0556 | 18.5 | 18.5 | +0.072 (+0.39%) | 1,893,160 |
| 10 Aug 2018 | CNY | 17.8944 | 18.8778 | 17.8944 | 18.4278 | 18.4278 | +0.456 (+2.54%) | 2,439,460 |
| 9 Aug 2018 | CNY | 17.5 | 18.2667 | 17.3333 | 17.9722 | 17.9722 | +0.411 (+2.34%) | 1,933,911 |
| 8 Aug 2018 | CNY | 17.9444 | 18 | 17.5056 | 17.5611 | 17.5611 | -0.3 (-1.68%) | 2,100,819 |
| 7 Aug 2018 | CNY | 17.0278 | 17.8889 | 16.8222 | 17.8611 | 17.8611 | +1.028 (+6.11%) | 2,166,778 |
| 6 Aug 2018 | CNY | 17.3556 | 17.4389 | 16.6111 | 16.8333 | 16.8333 | -0.533 (-3.07%) | 1,799,726 |
| 3 Aug 2018 | CNY | 17.6722 | 18.1 | 17.3444 | 17.3667 | 17.3667 | -0.461 (-2.59%) | 1,708,788 |
| 2 Aug 2018 | CNY | 18.3444 | 18.3444 | 16.95 | 17.8278 | 17.8278 | -0.4 (-2.19%) | 3,421,173 |
| 1 Aug 2018 | CNY | 18.7778 | 19.1 | 18.2111 | 18.2278 | 18.2278 | -0.589 (-3.13%) | 1,631,860 |
| 31 Jul 2018 | CNY | 18.5 | 18.9778 | 18.4611 | 18.8167 | 18.8167 | +0.095 (+0.50%) | 1,418,056 |
| 30 Jul 2018 | CNY | 19.6722 | 19.9444 | 18.3889 | 18.7222 | 18.7222 | -1.122 (-5.65%) | 3,456,680 |
| 27 Jul 2018 | CNY | 20.0167 | 20.2389 | 19.6556 | 19.8444 | 19.8444 | -0.35 (-1.73%) | 1,678,363 |
| 26 Jul 2018 | CNY | 20 | 20.4833 | 19.9944 | 20.1944 | 20.1944 | +0.167 (+0.83%) | 2,024,517 |
| 25 Jul 2018 | CNY | 20.3167 | 20.4222 | 19.8889 | 20.0278 | 20.0278 | -0.167 (-0.82%) | 1,839,648 |
