| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 16.76 | 16.9 | 16.7 | 16.76 | 16.76 | 0.0 (0.0%) | 509,230 |
| 12 Sep 2018 | CNY | 16.73 | 16.85 | 16.65 | 16.76 | 16.76 | -0.04 (-0.24%) | 574,165 |
| 11 Sep 2018 | CNY | 16.76 | 16.92 | 16.66 | 16.8 | 16.8 | +0.02 (+0.12%) | 702,008 |
| 10 Sep 2018 | CNY | 16.81 | 16.95 | 16.65 | 16.78 | 16.78 | -0.05 (-0.30%) | 448,623 |
| 7 Sep 2018 | CNY | 16.7 | 16.89 | 16.61 | 16.83 | 16.83 | +0.08 (+0.48%) | 701,642 |
| 6 Sep 2018 | CNY | 16.61 | 16.76 | 16.6 | 16.75 | 16.75 | +0.07 (+0.42%) | 501,209 |
| 5 Sep 2018 | CNY | 16.71 | 16.71 | 16.55 | 16.68 | 16.68 | -0.08 (-0.48%) | 771,125 |
| 4 Sep 2018 | CNY | 16.74 | 16.9 | 16.69 | 16.76 | 16.76 | +0.01 (+0.06%) | 1,170,800 |
| 3 Sep 2018 | CNY | 16.99 | 16.99 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,311,596 |
| 31 Aug 2018 | CNY | 16.99 | 17.05 | 16.8 | 17 | 17 | +0.02 (+0.12%) | 1,139,704 |
| 30 Aug 2018 | CNY | 16.97 | 17.05 | 16.78 | 16.98 | 16.98 | 0.0 (0.0%) | 2,148,245 |
| 29 Aug 2018 | CNY | 17.15 | 17.15 | 16.92 | 16.98 | 16.98 | -0.12 (-0.70%) | 795,500 |
| 28 Aug 2018 | CNY | 17.13 | 17.18 | 17.04 | 17.1 | 17.1 | -0.02 (-0.12%) | 890,100 |
| 27 Aug 2018 | CNY | 16.99 | 17.25 | 16.94 | 17.12 | 17.12 | -0.02 (-0.12%) | 2,008,257 |
| 24 Aug 2018 | CNY | 17.83 | 17.83 | 17.05 | 17.14 | 17.14 | -0.66 (-3.71%) | 3,584,914 |
| 23 Aug 2018 | CNY | 17.6 | 17.85 | 17.55 | 17.8 | 17.8 | +0.11 (+0.62%) | 1,596,835 |
| 22 Aug 2018 | CNY | 17.58 | 17.75 | 17.44 | 17.69 | 17.69 | +0.18 (+1.03%) | 1,419,393 |
| 21 Aug 2018 | CNY | 17.35 | 17.54 | 17.28 | 17.51 | 17.51 | +0.19 (+1.10%) | 1,930,854 |
| 20 Aug 2018 | CNY | 17.12 | 17.32 | 16.98 | 17.32 | 17.32 | +0.2 (+1.17%) | 1,392,008 |
| 17 Aug 2018 | CNY | 17.2 | 17.21 | 17.04 | 17.12 | 17.12 | -0.04 (-0.23%) | 1,464,595 |
| 16 Aug 2018 | CNY | 17.22 | 17.24 | 17.08 | 17.16 | 17.16 | -0.08 (-0.46%) | 775,500 |
| 15 Aug 2018 | CNY | 17.25 | 17.26 | 17.08 | 17.24 | 17.24 | +0.02 (+0.12%) | 1,149,500 |
| 14 Aug 2018 | CNY | 17.18 | 17.29 | 17.07 | 17.22 | 17.22 | +0.11 (+0.64%) | 864,198 |
| 13 Aug 2018 | CNY | 17.16 | 17.21 | 16.92 | 17.11 | 17.11 | -0.07 (-0.41%) | 1,180,998 |
| 10 Aug 2018 | CNY | 17.31 | 17.42 | 17.15 | 17.18 | 17.18 | -0.2 (-1.15%) | 960,134 |
| 9 Aug 2018 | CNY | 17.12 | 17.56 | 17.1 | 17.38 | 17.38 | +0.24 (+1.40%) | 1,770,433 |
| 8 Aug 2018 | CNY | 17.33 | 17.36 | 17.05 | 17.14 | 17.14 | -0.19 (-1.10%) | 762,205 |
| 7 Aug 2018 | CNY | 16.79 | 17.41 | 16.56 | 17.33 | 17.33 | +0.53 (+3.15%) | 2,591,390 |
| 6 Aug 2018 | CNY | 17.06 | 17.06 | 16.38 | 16.8 | 16.8 | -0.32 (-1.87%) | 1,167,483 |
| 3 Aug 2018 | CNY | 17.21 | 17.25 | 17.07 | 17.12 | 17.12 | -0.16 (-0.93%) | 686,100 |
