| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 20 Jul 2018 | CNY | 16.91 | 17.48 | 16.73 | 17.3 | 17.3 | +0.37 (+2.19%) | 71,270,453 |
| 19 Jul 2018 | CNY | 17.18 | 17.38 | 16.87 | 16.93 | 16.93 | -0.28 (-1.63%) | 52,695,296 |
| 18 Jul 2018 | CNY | 17.69 | 17.76 | 17.18 | 17.21 | 17.21 | -0.48 (-2.71%) | 62,140,093 |
| 17 Jul 2018 | CNY | 17.84 | 17.85 | 17.44 | 17.69 | 17.69 | -0.15 (-0.84%) | 61,176,816 |
| 16 Jul 2018 | CNY | 17.62 | 18.19 | 17.56 | 17.84 | 17.84 | +0.22 (+1.25%) | 91,002,211 |
| 13 Jul 2018 | CNY | 17.7 | 17.79 | 17.48 | 17.62 | 17.62 | -0.34 (-1.89%) | 99,440,876 |
| 12 Jul 2018 | CNY | 16.65 | 18.28 | 16.65 | 17.96 | 17.96 | +1.31 (+7.87%) | 179,476,511 |
| 11 Jul 2018 | CNY | 16.95 | 17.1 | 16.54 | 16.65 | 16.65 | -0.7 (-4.03%) | 79,234,984 |
| 10 Jul 2018 | CNY | 17.51 | 17.54 | 17.2 | 17.35 | 17.35 | -0.12 (-0.69%) | 65,616,875 |
| 9 Jul 2018 | CNY | 17.23 | 17.5 | 17.09 | 17.47 | 17.47 | +0.24 (+1.39%) | 80,084,021 |
| 6 Jul 2018 | CNY | 16.91 | 17.68 | 16.8 | 17.23 | 17.23 | +0.27 (+1.59%) | 105,690,560 |
| 5 Jul 2018 | CNY | 17 | 17.5 | 16.71 | 16.96 | 16.96 | -0.21 (-1.22%) | 91,199,252 |
