| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 16 | 16.03 | 15 | 15.42 | 15.42 | -0.62 (-3.87%) | 1,420,244 |
| 31 Aug 2018 | CNY | 16.29 | 16.4 | 16.04 | 16.04 | 16.04 | -0.28 (-1.72%) | 844,567 |
| 30 Aug 2018 | CNY | 16.73 | 16.85 | 16.27 | 16.32 | 16.32 | -0.42 (-2.51%) | 1,163,000 |
| 29 Aug 2018 | CNY | 16.68 | 16.86 | 16.65 | 16.74 | 16.74 | -0.4 (-2.33%) | 1,704,651 |
| 28 Aug 2018 | CNY | 16.67 | 17.37 | 16.52 | 17.14 | 17.14 | +0.54 (+3.25%) | 2,402,759 |
| 27 Aug 2018 | CNY | 16.32 | 16.72 | 16.25 | 16.6 | 16.6 | +0.37 (+2.28%) | 1,213,000 |
| 24 Aug 2018 | CNY | 16.31 | 16.55 | 16.18 | 16.23 | 16.23 | -0.21 (-1.28%) | 928,380 |
| 23 Aug 2018 | CNY | 16.44 | 16.58 | 16.25 | 16.44 | 16.44 | +0.19 (+1.17%) | 882,372 |
| 22 Aug 2018 | CNY | 16.49 | 16.65 | 16.25 | 16.25 | 16.25 | -0.4 (-2.40%) | 771,800 |
| 21 Aug 2018 | CNY | 16.43 | 16.83 | 16.19 | 16.65 | 16.65 | +0.19 (+1.15%) | 1,135,822 |
| 20 Aug 2018 | CNY | 16.35 | 16.46 | 15.93 | 16.46 | 16.46 | +0.24 (+1.48%) | 1,182,168 |
| 17 Aug 2018 | CNY | 16.83 | 16.94 | 16.2 | 16.22 | 16.22 | -0.41 (-2.47%) | 913,286 |
| 16 Aug 2018 | CNY | 16.6 | 16.85 | 16.22 | 16.63 | 16.63 | -0.04 (-0.24%) | 1,092,427 |
| 15 Aug 2018 | CNY | 17.23 | 17.24 | 16.6 | 16.67 | 16.67 | -0.53 (-3.08%) | 1,057,793 |
| 14 Aug 2018 | CNY | 17.08 | 17.38 | 17.08 | 17.2 | 17.2 | 0.0 (0.0%) | 1,150,026 |
| 13 Aug 2018 | CNY | 16.69 | 17.22 | 16.58 | 17.2 | 17.2 | +0.14 (+0.82%) | 1,501,919 |
| 10 Aug 2018 | CNY | 16.87 | 17.15 | 16.71 | 17.06 | 17.06 | +0.19 (+1.13%) | 1,258,400 |
| 9 Aug 2018 | CNY | 16.4 | 17.18 | 16.28 | 16.87 | 16.87 | +0.34 (+2.06%) | 1,410,747 |
| 8 Aug 2018 | CNY | 17.02 | 17.02 | 16.52 | 16.53 | 16.53 | -0.54 (-3.16%) | 1,293,747 |
| 7 Aug 2018 | CNY | 16.24 | 17.1 | 16.24 | 17.07 | 17.07 | +0.85 (+5.24%) | 1,777,919 |
| 6 Aug 2018 | CNY | 17 | 17.23 | 16.14 | 16.22 | 16.22 | -0.81 (-4.76%) | 1,347,029 |
| 3 Aug 2018 | CNY | 17.66 | 17.86 | 17.01 | 17.03 | 17.03 | -0.67 (-3.79%) | 1,076,865 |
| 2 Aug 2018 | CNY | 18.25 | 18.36 | 17 | 17.7 | 17.7 | -0.53 (-2.91%) | 1,817,559 |
| 1 Aug 2018 | CNY | 18.9 | 18.95 | 18.1 | 18.23 | 18.23 | -0.49 (-2.62%) | 1,214,659 |
| 31 Jul 2018 | CNY | 18.5 | 18.99 | 18.33 | 18.72 | 18.72 | -0.01 (-0.05%) | 1,105,943 |
| 30 Jul 2018 | CNY | 19.5 | 19.55 | 18.65 | 18.73 | 18.73 | -0.85 (-4.34%) | 1,935,193 |
| 27 Jul 2018 | CNY | 19.42 | 19.74 | 19.29 | 19.58 | 19.58 | +0.11 (+0.56%) | 1,360,900 |
| 26 Jul 2018 | CNY | 19.85 | 19.94 | 19.27 | 19.47 | 19.47 | -0.39 (-1.96%) | 1,883,000 |
| 25 Jul 2018 | CNY | 20.21 | 20.42 | 19.82 | 19.86 | 19.86 | -0.45 (-2.22%) | 2,333,773 |
| 24 Jul 2018 | CNY | 20.14 | 20.42 | 19.92 | 20.31 | 20.31 | +0.16 (+0.79%) | 2,939,031 |
