| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 16.015 | 16.205 | 16.015 | 16.185 | 16.185 | +0.115 (+0.72%) | 4,274 |
| 22 Aug 2018 | CNY | 16.08 | 16.125 | 16.06 | 16.07 | 16.07 | -0.07 (-0.43%) | 3,460 |
| 21 Aug 2018 | CNY | 16.38 | 16.41 | 16.14 | 16.14 | 16.14 | -0.36 (-2.18%) | 2,700 |
| 20 Aug 2018 | CNY | 16.47 | 16.575 | 16.465 | 16.5 | 16.5 | +0.065 (+0.40%) | 8,260 |
| 17 Aug 2018 | CNY | 16.49 | 16.56 | 16.375 | 16.435 | 16.435 | -0.095 (-0.57%) | 1,340 |
| 16 Aug 2018 | CNY | 16.39 | 16.575 | 16.345 | 16.53 | 16.53 | +0.255 (+1.57%) | 50 |
| 15 Aug 2018 | CNY | 16.6 | 16.67 | 16.225 | 16.275 | 16.275 | -0.375 (-2.25%) | 1,390 |
| 14 Aug 2018 | CNY | 17.1 | 17.235 | 16.64 | 16.65 | 16.65 | -0.45 (-2.63%) | 3,640 |
| 13 Aug 2018 | CNY | 17.455 | 17.455 | 16.76 | 17.1 | 17.1 | -0.485 (-2.76%) | 7,386 |
| 10 Aug 2018 | CNY | 17.065 | 17.585 | 17.065 | 17.585 | 17.585 | +0.45 (+2.63%) | 5,366 |
| 9 Aug 2018 | CNY | 17.475 | 17.545 | 15.89 | 17.135 | 17.135 | -0.155 (-0.90%) | 26,270 |
| 8 Aug 2018 | CNY | 17.595 | 17.615 | 17.29 | 17.29 | 17.29 | -0.43 (-2.43%) | 1,030 |
| 7 Aug 2018 | CNY | 17.62 | 17.75 | 17.62 | 17.72 | 17.72 | +0.12 (+0.68%) | 1,430 |
| 6 Aug 2018 | CNY | 17.64 | 17.765 | 17.6 | 17.6 | 17.6 | -0.07 (-0.40%) | 1,583 |
| 3 Aug 2018 | CNY | 17.635 | 17.685 | 17.585 | 17.67 | 17.67 | -0.27 (-1.51%) | 326 |
| 1 Aug 2018 | CNY | 18.385 | 18.385 | 17.935 | 17.94 | 17.94 | -0.43 (-2.34%) | 800 |
| 31 Jul 2018 | CNY | 18.05 | 18.39 | 17.915 | 18.37 | 18.37 | +0.24 (+1.32%) | 2,000 |
| 30 Jul 2018 | CNY | 18.085 | 18.28 | 18.085 | 18.13 | 18.13 | -0.035 (-0.19%) | 850 |
| 27 Jul 2018 | CNY | 18.07 | 18.21 | 18.07 | 18.165 | 18.165 | +0.11 (+0.61%) | 1,020 |
| 26 Jul 2018 | CNY | 18.36 | 18.36 | 18.005 | 18.055 | 18.055 | -0.1 (-0.55%) | 800 |
| 25 Jul 2018 | CNY | 18.3 | 18.48 | 18.135 | 18.155 | 18.155 | +0.255 (+1.42%) | 40 |
| 23 Jul 2018 | CNY | 18.29 | 18.29 | 17.865 | 17.9 | 17.9 | -0.5 (-2.72%) | 1,020 |
| 20 Jul 2018 | CNY | 18.4 | 18.465 | 18.38 | 18.4 | 18.4 | 0.0 (0.0%) | 1,200 |
| 19 Jul 2018 | CNY | 18.585 | 18.79 | 18.4 | 18.4 | 18.4 | -0.32 (-1.71%) | 200 |
| 17 Jul 2018 | CNY | 18.42 | 18.72 | 18.42 | 18.72 | 18.72 | +0.295 (+1.60%) | 200 |
| 16 Jul 2018 | CNY | 18.505 | 18.625 | 18.425 | 18.425 | 18.425 | -0.135 (-0.73%) | 3,032 |
| 13 Jul 2018 | CNY | 18.725 | 18.81 | 18.555 | 18.56 | 18.56 | -0.12 (-0.64%) | 250 |
| 12 Jul 2018 | CNY | 18.185 | 18.68 | 18.185 | 18.68 | 18.68 | +0.45 (+2.47%) | 8,676 |
| 11 Jul 2018 | CNY | 19.02 | 19.02 | 18.23 | 18.23 | 18.23 | -0.9 (-4.70%) | 1,628 |
| 10 Jul 2018 | CNY | 18.965 | 19.22 | 18.965 | 19.13 | 19.13 | +0.155 (+0.82%) | 520 |
