| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 16.61 | 16.64 | 16.08 | 16.29 | 16.29 | -0.3 (-1.81%) | 1,043,700 |
| 21 Aug 2018 | CNY | 16.45 | 16.7 | 16.31 | 16.59 | 16.59 | +0.19 (+1.16%) | 999,900 |
| 20 Aug 2018 | CNY | 16.6 | 16.78 | 16.08 | 16.4 | 16.4 | -0.02 (-0.12%) | 1,288,400 |
| 17 Aug 2018 | CNY | 17.2 | 17.35 | 16.39 | 16.42 | 16.42 | -0.59 (-3.47%) | 1,073,860 |
| 16 Aug 2018 | CNY | 17.2 | 17.45 | 16.9 | 17.01 | 17.01 | -0.54 (-3.08%) | 1,257,300 |
| 15 Aug 2018 | CNY | 18.1 | 18.1 | 17.5 | 17.55 | 17.55 | -0.51 (-2.82%) | 1,090,800 |
| 14 Aug 2018 | CNY | 18.18 | 18.26 | 17.82 | 18.06 | 18.06 | +0.05 (+0.28%) | 1,385,400 |
| 13 Aug 2018 | CNY | 17.9 | 18.06 | 17.55 | 18.01 | 18.01 | -0.11 (-0.61%) | 1,395,800 |
| 10 Aug 2018 | CNY | 17.83 | 18.32 | 17.66 | 18.12 | 18.12 | +0.21 (+1.17%) | 1,719,600 |
| 9 Aug 2018 | CNY | 17.35 | 18.06 | 17.34 | 17.91 | 17.91 | +0.36 (+2.05%) | 2,175,356 |
| 8 Aug 2018 | CNY | 18.38 | 18.62 | 17.5 | 17.55 | 17.55 | -1.01 (-5.44%) | 2,087,400 |
| 7 Aug 2018 | CNY | 18.15 | 18.6 | 18.12 | 18.56 | 18.56 | +0.48 (+2.65%) | 1,497,800 |
| 6 Aug 2018 | CNY | 18.16 | 18.49 | 18.01 | 18.08 | 18.08 | -0.08 (-0.44%) | 1,203,000 |
| 3 Aug 2018 | CNY | 18.75 | 18.75 | 18 | 18.16 | 18.16 | -0.63 (-3.35%) | 1,303,087 |
| 2 Aug 2018 | CNY | 19.45 | 19.7 | 17.82 | 18.79 | 18.79 | -1.01 (-5.10%) | 2,005,100 |
| 1 Aug 2018 | CNY | 19.92 | 20.52 | 19.8 | 19.8 | 19.8 | +0.17 (+0.87%) | 1,926,187 |
| 31 Jul 2018 | CNY | 19.78 | 20.04 | 19.58 | 19.63 | 19.63 | +0.1 (+0.51%) | 1,000,400 |
| 30 Jul 2018 | CNY | 20.34 | 20.4 | 19.43 | 19.53 | 19.53 | -0.8 (-3.94%) | 1,852,999 |
| 27 Jul 2018 | CNY | 20.36 | 20.66 | 20.27 | 20.33 | 20.33 | -0.49 (-2.35%) | 1,802,922 |
| 26 Jul 2018 | CNY | 20.97 | 21.45 | 20.8 | 20.82 | 20.82 | -0.27 (-1.28%) | 3,038,400 |
| 25 Jul 2018 | CNY | 20.81 | 21.11 | 20.35 | 21.09 | 21.09 | +0.18 (+0.86%) | 3,479,271 |
| 24 Jul 2018 | CNY | 20.66 | 21.08 | 20.42 | 20.91 | 20.91 | +0.07 (+0.34%) | 2,784,100 |
| 23 Jul 2018 | CNY | 20 | 21.21 | 19.9 | 20.84 | 20.84 | -0.2 (-0.95%) | 3,155,000 |
| 20 Jul 2018 | CNY | 20.93 | 21.17 | 20.54 | 21.04 | 21.04 | -0.1 (-0.47%) | 3,213,200 |
| 19 Jul 2018 | CNY | 21.21 | 21.51 | 20.88 | 21.14 | 21.14 | -0.92 (-4.17%) | 5,059,832 |
| 18 Jul 2018 | CNY | 22.5 | 23.48 | 21.86 | 22.06 | 22.06 | -0.03 (-0.14%) | 10,246,232 |
| 17 Jul 2018 | CNY | 19.9 | 22.09 | 19.72 | 22.09 | 22.09 | +2.01 (+10.01%) | 8,486,121 |
| 16 Jul 2018 | CNY | 18.89 | 20.77 | 18.89 | 20.08 | 20.08 | +0.7 (+3.61%) | 2,642,361 |
| 13 Jul 2018 | CNY | 19.71 | 19.8 | 19.23 | 19.38 | 19.38 | -0.28 (-1.42%) | 1,241,700 |
| 12 Jul 2018 | CNY | 19.02 | 19.8 | 19.02 | 19.66 | 19.66 | +0.53 (+2.77%) | 1,716,500 |
