| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 17.3032 | 18.1487 | 17.3032 | 18.094 | 18.094 | +0.638 (+3.65%) | 2,785,588 |
| 31 Aug 2018 | CNY | 17.8754 | 17.9191 | 17.4198 | 17.4563 | 17.4563 | -0.652 (-3.60%) | 2,516,376 |
| 30 Aug 2018 | CNY | 18.1851 | 18.5241 | 17.4781 | 18.1086 | 18.1086 | -0.004 (-0.02%) | 3,560,548 |
| 29 Aug 2018 | CNY | 18.6953 | 18.6953 | 17.93 | 18.1122 | 18.1122 | -0.084 (-0.46%) | 2,381,298 |
| 28 Aug 2018 | CNY | 18.2216 | 18.863 | 17.9665 | 18.1961 | 18.1961 | +0.12 (+0.67%) | 3,364,473 |
| 27 Aug 2018 | CNY | 16.9679 | 18.3236 | 16.9679 | 18.0758 | 18.0758 | +0.958 (+5.60%) | 4,368,502 |
| 24 Aug 2018 | CNY | 17.0846 | 17.3069 | 16.8076 | 17.1174 | 17.1174 | +0.026 (+0.15%) | 1,968,874 |
| 23 Aug 2018 | CNY | 16.7274 | 17.4053 | 16.6655 | 17.0918 | 17.0918 | +0.474 (+2.85%) | 2,732,584 |
| 22 Aug 2018 | CNY | 16.6691 | 17.0736 | 16.4359 | 16.6181 | 16.6181 | -0.175 (-1.04%) | 2,321,585 |
| 21 Aug 2018 | CNY | 15.9366 | 16.906 | 15.9366 | 16.793 | 16.793 | +0.703 (+4.37%) | 3,185,150 |
| 20 Aug 2018 | CNY | 15.8054 | 16.2172 | 15.379 | 16.0897 | 16.0897 | -0.138 (-0.85%) | 3,002,268 |
| 17 Aug 2018 | CNY | 17.5073 | 18.043 | 16.0168 | 16.2281 | 16.2281 | -1.523 (-8.58%) | 5,867,204 |
| 16 Aug 2018 | CNY | 17.7843 | 18.2034 | 17.449 | 17.7515 | 17.7515 | -0.284 (-1.58%) | 2,086,633 |
| 15 Aug 2018 | CNY | 18.4949 | 18.5569 | 17.8936 | 18.0357 | 18.0357 | -0.51 (-2.75%) | 1,938,029 |
| 14 Aug 2018 | CNY | 18.6152 | 19.016 | 18.3491 | 18.5459 | 18.5459 | -0.033 (-0.18%) | 2,584,990 |
| 13 Aug 2018 | CNY | 18.0612 | 18.6771 | 17.9738 | 18.5787 | 18.5787 | +0.313 (+1.72%) | 2,576,865 |
| 10 Aug 2018 | CNY | 18.5386 | 18.8265 | 17.9701 | 18.2653 | 18.2653 | -0.168 (-0.91%) | 4,236,848 |
| 9 Aug 2018 | CNY | 16.6181 | 18.4329 | 16.3994 | 18.4329 | 18.4329 | +1.676 (+10.00%) | 4,281,172 |
| 8 Aug 2018 | CNY | 17.3652 | 17.6385 | 16.691 | 16.7566 | 16.7566 | -0.725 (-4.15%) | 2,360,940 |
| 7 Aug 2018 | CNY | 16.7639 | 17.5911 | 16.3994 | 17.4818 | 17.4818 | +0.689 (+4.10%) | 3,706,847 |
| 6 Aug 2018 | CNY | 18.2216 | 18.4767 | 16.7784 | 16.793 | 16.793 | -1.851 (-9.93%) | 5,179,697 |
| 3 Aug 2018 | CNY | 19.4971 | 19.4971 | 18.5131 | 18.6443 | 18.6443 | -0.816 (-4.19%) | 2,598,746 |
| 2 Aug 2018 | CNY | 19.0707 | 19.508 | 18.3127 | 19.4606 | 19.4606 | +0.43 (+2.26%) | 3,047,494 |
| 1 Aug 2018 | CNY | 19.6064 | 20.0146 | 18.9541 | 19.0306 | 19.0306 | -0.47 (-2.41%) | 3,314,035 |
| 31 Jul 2018 | CNY | 19.3222 | 19.9453 | 19.3222 | 19.5007 | 19.5007 | -0.128 (-0.65%) | 2,997,765 |
| 30 Jul 2018 | CNY | 21.312 | 21.4905 | 19.1363 | 19.6283 | 19.6283 | -1.432 (-6.80%) | 5,740,469 |
| 27 Jul 2018 | CNY | 21.7201 | 21.7456 | 20.4883 | 21.0605 | 21.0605 | -0.547 (-2.53%) | 3,842,757 |
| 26 Jul 2018 | CNY | 21.4286 | 22.4854 | 21.0277 | 21.6071 | 21.6071 | +0.321 (+1.51%) | 6,471,035 |
| 25 Jul 2018 | CNY | 20.7726 | 21.6108 | 20.5977 | 21.2864 | 21.2864 | +0.503 (+2.42%) | 3,868,798 |
| 24 Jul 2018 | CNY | 20.1895 | 21.137 | 20.0765 | 20.7835 | 20.7835 | +0.437 (+2.15%) | 3,808,350 |
