| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 20.43 | 21.45 | 20.43 | 21.05 | 21.05 | +0.37 (+1.79%) | 5,987,654 |
| 24 Aug 2018 | CNY | 21.2 | 21.29 | 20.32 | 20.68 | 20.68 | -0.42 (-1.99%) | 3,870,498 |
| 23 Aug 2018 | CNY | 21.16 | 21.52 | 20.89 | 21.1 | 21.1 | -0.19 (-0.89%) | 3,530,257 |
| 22 Aug 2018 | CNY | 21.34 | 21.76 | 21.1 | 21.29 | 21.29 | -0.31 (-1.44%) | 3,164,298 |
| 21 Aug 2018 | CNY | 21.52 | 21.98 | 21.1 | 21.6 | 21.6 | +0.45 (+2.13%) | 3,822,893 |
| 20 Aug 2018 | CNY | 20.32 | 21.48 | 20.32 | 21.15 | 21.15 | +0.84 (+4.14%) | 6,931,198 |
| 17 Aug 2018 | CNY | 21.7 | 21.7 | 20 | 20.31 | 20.31 | -1.09 (-5.09%) | 5,113,761 |
| 16 Aug 2018 | CNY | 20.75 | 21.94 | 20.28 | 21.4 | 21.4 | +0.61 (+2.93%) | 5,664,094 |
| 15 Aug 2018 | CNY | 21.2 | 21.5 | 20.68 | 20.79 | 20.79 | -0.41 (-1.93%) | 8,810,084 |
| 14 Aug 2018 | CNY | 21.1 | 21.64 | 21 | 21.2 | 21.2 | +0.11 (+0.52%) | 5,474,389 |
| 13 Aug 2018 | CNY | 21.15 | 21.45 | 20.7 | 21.09 | 21.09 | -0.35 (-1.63%) | 6,563,117 |
| 10 Aug 2018 | CNY | 21.32 | 21.79 | 21.09 | 21.44 | 21.44 | +0.27 (+1.28%) | 5,248,679 |
| 9 Aug 2018 | CNY | 20.55 | 21.91 | 20.55 | 21.17 | 21.17 | +0.21 (+1.00%) | 6,274,043 |
| 8 Aug 2018 | CNY | 20.38 | 21.2 | 20 | 20.96 | 20.96 | +0.57 (+2.80%) | 10,191,859 |
| 7 Aug 2018 | CNY | 19.48 | 20.71 | 19.24 | 20.39 | 20.39 | +1.15 (+5.98%) | 10,064,745 |
| 6 Aug 2018 | CNY | 19.61 | 19.95 | 19 | 19.24 | 19.24 | -0.18 (-0.93%) | 7,829,143 |
| 3 Aug 2018 | CNY | 20 | 20.19 | 19.39 | 19.42 | 19.42 | -0.34 (-1.72%) | 7,934,228 |
| 2 Aug 2018 | CNY | 20.75 | 20.75 | 19.6 | 19.76 | 19.76 | -0.92 (-4.45%) | 16,920,097 |
| 1 Aug 2018 | CNY | 21 | 21.89 | 20.55 | 20.68 | 20.68 | -4.39 (-17.51%) | 21,477,441 |
| 31 Jul 2018 | CNY | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 (0.0%) | 0 |
| 30 Jul 2018 | CNY | 26.2 | 26.23 | 24.85 | 25.07 | 25.07 | -1.22 (-4.64%) | 4,355,832 |
| 27 Jul 2018 | CNY | 26.46 | 26.74 | 25.42 | 26.29 | 26.29 | -0.43 (-1.61%) | 5,417,476 |
| 26 Jul 2018 | CNY | 26.68 | 27.24 | 26.4 | 26.72 | 26.72 | +0.09 (+0.34%) | 5,242,434 |
| 25 Jul 2018 | CNY | 27.4 | 27.65 | 26.56 | 26.63 | 26.63 | -0.48 (-1.77%) | 2,734,439 |
| 24 Jul 2018 | CNY | 27.25 | 27.8 | 27.01 | 27.11 | 27.11 | -0.26 (-0.95%) | 2,954,683 |
| 23 Jul 2018 | CNY | 26.89 | 27.8 | 26.89 | 27.37 | 27.37 | +0.32 (+1.18%) | 2,840,253 |
| 20 Jul 2018 | CNY | 26.23 | 27.25 | 26.05 | 27.05 | 27.05 | +0.64 (+2.42%) | 4,472,975 |
| 19 Jul 2018 | CNY | 27.41 | 27.7 | 26 | 26.41 | 26.41 | -1 (-3.65%) | 7,348,169 |
| 18 Jul 2018 | CNY | 27.45 | 27.93 | 27.38 | 27.41 | 27.41 | -0.4 (-1.44%) | 3,281,710 |
| 17 Jul 2018 | CNY | 27.84 | 27.94 | 27.25 | 27.81 | 27.81 | +0.06 (+0.22%) | 1,705,799 |
