| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 15.1 | 15.36 | 15.01 | 15.26 | 15.26 | +0.15 (+0.99%) | 7,309,994 |
| 17 Aug 2018 | CNY | 15.38 | 15.62 | 15.01 | 15.11 | 15.11 | -0.43 (-2.77%) | 11,177,064 |
| 16 Aug 2018 | CNY | 15.23 | 15.75 | 15.06 | 15.54 | 15.54 | +0.13 (+0.84%) | 11,879,291 |
| 15 Aug 2018 | CNY | 15.82 | 15.85 | 15.4 | 15.41 | 15.41 | -0.47 (-2.96%) | 10,791,264 |
| 14 Aug 2018 | CNY | 15.62 | 15.92 | 15.5 | 15.88 | 15.88 | -0.22 (-1.37%) | 14,157,380 |
| 13 Aug 2018 | CNY | 15.99 | 16.45 | 15.99 | 16.1 | 16.1 | +0.34 (+2.16%) | 21,785,287 |
| 10 Aug 2018 | CNY | 15.66 | 15.95 | 15.57 | 15.76 | 15.76 | -0.07 (-0.44%) | 12,574,532 |
| 9 Aug 2018 | CNY | 15.57 | 16.06 | 15.5 | 15.83 | 15.83 | +0.01 (+0.06%) | 16,206,103 |
| 8 Aug 2018 | CNY | 15.08 | 16.43 | 14.98 | 15.82 | 15.82 | +0.54 (+3.53%) | 22,111,637 |
| 7 Aug 2018 | CNY | 14.65 | 15.37 | 14.65 | 15.28 | 15.28 | +0.22 (+1.46%) | 13,383,962 |
| 6 Aug 2018 | CNY | 15.71 | 15.9 | 14.92 | 15.06 | 15.06 | -0.55 (-3.52%) | 15,696,453 |
| 3 Aug 2018 | CNY | 15.9 | 16.18 | 15.51 | 15.61 | 15.61 | -1.21 (-7.19%) | 21,854,974 |
| 2 Aug 2018 | CNY | 17.89 | 18.09 | 16.39 | 16.82 | 16.82 | -1.08 (-6.03%) | 25,464,838 |
| 1 Aug 2018 | CNY | 18 | 18.26 | 17.77 | 17.9 | 17.9 | -0.28 (-1.54%) | 15,640,360 |
| 31 Jul 2018 | CNY | 17.72 | 18.47 | 17.7 | 18.18 | 18.18 | +0.24 (+1.34%) | 20,833,430 |
| 30 Jul 2018 | CNY | 17.62 | 18.39 | 17.6 | 17.94 | 17.94 | +0.23 (+1.30%) | 18,959,776 |
| 27 Jul 2018 | CNY | 17.85 | 17.94 | 17.6 | 17.71 | 17.71 | -0.5 (-2.75%) | 17,325,306 |
| 26 Jul 2018 | CNY | 18.6 | 18.6 | 18.11 | 18.21 | 18.21 | -0.4 (-2.15%) | 24,874,398 |
| 25 Jul 2018 | CNY | 17.93 | 18.64 | 17.85 | 18.61 | 18.61 | +0.58 (+3.22%) | 34,264,783 |
| 24 Jul 2018 | CNY | 17.5 | 18.09 | 17.5 | 18.03 | 18.03 | +0.05 (+0.28%) | 20,951,104 |
| 23 Jul 2018 | CNY | 18.02 | 18.22 | 17.91 | 17.98 | 17.98 | +0.34 (+1.93%) | 22,328,627 |
| 20 Jul 2018 | CNY | 17.51 | 17.77 | 17.39 | 17.64 | 17.64 | +0.21 (+1.20%) | 15,247,381 |
| 19 Jul 2018 | CNY | 17.77 | 17.98 | 17.38 | 17.43 | 17.43 | -0.61 (-3.38%) | 18,506,027 |
| 18 Jul 2018 | CNY | 17.37 | 18.1 | 17.3 | 18.04 | 18.04 | +0.22 (+1.23%) | 25,594,858 |
| 17 Jul 2018 | CNY | 17.66 | 17.89 | 17.55 | 17.82 | 17.82 | -0.16 (-0.89%) | 14,952,892 |
| 16 Jul 2018 | CNY | 18.15 | 18.24 | 17.81 | 17.98 | 17.98 | -0.28 (-1.53%) | 18,717,778 |
| 13 Jul 2018 | CNY | 18.38 | 18.56 | 18.13 | 18.26 | 18.26 | -0.39 (-2.09%) | 23,153,966 |
| 12 Jul 2018 | CNY | 18.09 | 18.75 | 17.8 | 18.65 | 18.65 | -0.23 (-1.22%) | 34,119,479 |
| 11 Jul 2018 | CNY | 18.76 | 19.58 | 18.76 | 18.88 | 18.88 | +0.18 (+0.96%) | 40,720,841 |
| 10 Jul 2018 | CNY | 18.69 | 19.08 | 18.52 | 18.7 | 18.7 | -0.18 (-0.95%) | 26,932,386 |
