| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 14.75 | 14.97 | 14.67 | 14.79 | 14.79 | -0.01 (-0.07%) | 20,320,097 |
| 30 Aug 2018 | CNY | 15.13 | 15.16 | 14.78 | 14.8 | 14.8 | -0.31 (-2.05%) | 29,261,454 |
| 29 Aug 2018 | CNY | 15.35 | 15.37 | 15.07 | 15.11 | 15.11 | -0.21 (-1.37%) | 29,797,605 |
| 28 Aug 2018 | CNY | 15.31 | 15.48 | 15.22 | 15.32 | 15.32 | +0.01 (+0.07%) | 31,555,827 |
| 27 Aug 2018 | CNY | 15 | 15.42 | 15 | 15.31 | 15.31 | +0.32 (+2.13%) | 54,095,468 |
| 24 Aug 2018 | CNY | 15.04 | 15.12 | 14.92 | 14.99 | 14.99 | -0.14 (-0.93%) | 25,449,258 |
| 23 Aug 2018 | CNY | 14.77 | 15.2 | 14.77 | 15.13 | 15.13 | +0.39 (+2.65%) | 48,348,554 |
| 22 Aug 2018 | CNY | 14.99 | 14.99 | 14.7 | 14.74 | 14.74 | -0.28 (-1.86%) | 27,760,231 |
| 21 Aug 2018 | CNY | 14.9 | 15.14 | 14.81 | 15.02 | 15.02 | +0.1 (+0.67%) | 35,059,990 |
| 20 Aug 2018 | CNY | 14.65 | 14.93 | 14.53 | 14.92 | 14.92 | +0.29 (+1.98%) | 35,590,839 |
| 17 Aug 2018 | CNY | 15.09 | 15.14 | 14.62 | 14.63 | 14.63 | -0.26 (-1.75%) | 32,110,673 |
| 16 Aug 2018 | CNY | 14.85 | 15.15 | 14.71 | 14.89 | 14.89 | -0.17 (-1.13%) | 34,594,813 |
| 15 Aug 2018 | CNY | 15.39 | 15.49 | 15.04 | 15.06 | 15.06 | -0.45 (-2.90%) | 40,808,623 |
| 14 Aug 2018 | CNY | 15.73 | 15.76 | 15.44 | 15.51 | 15.51 | -0.21 (-1.34%) | 44,634,477 |
| 13 Aug 2018 | CNY | 15.19 | 15.83 | 15.08 | 15.72 | 15.72 | +0.25 (+1.62%) | 52,992,504 |
| 10 Aug 2018 | CNY | 15.32 | 15.53 | 15.31 | 15.47 | 15.47 | +0.05 (+0.32%) | 36,117,070 |
| 9 Aug 2018 | CNY | 14.99 | 15.58 | 14.8 | 15.42 | 15.42 | +0.41 (+2.73%) | 61,822,492 |
| 8 Aug 2018 | CNY | 15.41 | 15.47 | 15 | 15.01 | 15.01 | -0.54 (-3.47%) | 46,605,307 |
| 7 Aug 2018 | CNY | 15.2 | 15.57 | 15.04 | 15.55 | 15.55 | +0.41 (+2.71%) | 45,278,678 |
| 6 Aug 2018 | CNY | 15.77 | 15.85 | 15.11 | 15.14 | 15.14 | -0.67 (-4.24%) | 49,149,378 |
| 3 Aug 2018 | CNY | 16.27 | 16.34 | 15.8 | 15.81 | 15.81 | -0.43 (-2.65%) | 51,818,003 |
| 2 Aug 2018 | CNY | 16.9 | 16.9 | 16.02 | 16.24 | 16.24 | -0.74 (-4.36%) | 68,910,577 |
| 1 Aug 2018 | CNY | 17.25 | 17.41 | 16.96 | 16.98 | 16.98 | -0.19 (-1.11%) | 45,200,663 |
| 31 Jul 2018 | CNY | 17.19 | 17.27 | 17.05 | 17.17 | 17.17 | +0.03 (+0.18%) | 29,162,201 |
| 30 Jul 2018 | CNY | 17.2 | 17.38 | 17.05 | 17.14 | 17.14 | -0.15 (-0.87%) | 36,771,092 |
| 27 Jul 2018 | CNY | 17.68 | 17.68 | 17.28 | 17.29 | 17.29 | -0.47 (-2.65%) | 54,516,175 |
| 26 Jul 2018 | CNY | 17.66 | 18.05 | 17.63 | 17.76 | 17.76 | +0.05 (+0.28%) | 66,539,746 |
| 25 Jul 2018 | CNY | 18 | 18.01 | 17.59 | 17.71 | 17.71 | -0.35 (-1.94%) | 85,980,738 |
| 24 Jul 2018 | CNY | 17.23 | 18.1 | 17.2 | 18.06 | 18.06 | +0.81 (+4.70%) | 125,054,476 |
| 23 Jul 2018 | CNY | 17.11 | 17.3 | 17.04 | 17.25 | 17.25 | -0.05 (-0.29%) | 48,368,564 |
