| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 20.2551 | 20.3316 | 19.6837 | 19.6837 | 19.6837 | -0.643 (-3.16%) | 2,439,608 |
| 21 Aug 2018 | CNY | 20.1276 | 20.3776 | 19.6939 | 20.3265 | 20.3265 | +0.225 (+1.12%) | 3,092,237 |
| 20 Aug 2018 | CNY | 19.6429 | 20.1939 | 19.1684 | 20.102 | 20.102 | +0.388 (+1.97%) | 2,934,537 |
| 17 Aug 2018 | CNY | 20.6633 | 20.8418 | 19.6888 | 19.7143 | 19.7143 | -0.689 (-3.38%) | 3,344,577 |
| 16 Aug 2018 | CNY | 20.4082 | 21.0714 | 20.0051 | 20.4031 | 20.4031 | -0.372 (-1.79%) | 2,928,912 |
| 15 Aug 2018 | CNY | 21.352 | 21.5714 | 20.6684 | 20.7755 | 20.7755 | -0.684 (-3.19%) | 3,108,554 |
| 14 Aug 2018 | CNY | 21.7551 | 21.7551 | 21.2551 | 21.4592 | 21.4592 | -0.301 (-1.38%) | 3,707,449 |
| 13 Aug 2018 | CNY | 21.2602 | 21.7755 | 20.7143 | 21.7602 | 21.7602 | +0.219 (+1.02%) | 5,778,562 |
| 10 Aug 2018 | CNY | 21.2347 | 22.7092 | 21.0969 | 21.5408 | 21.5408 | +0.898 (+4.35%) | 8,502,905 |
| 9 Aug 2018 | CNY | 20.0255 | 20.8571 | 20.0255 | 20.6429 | 20.6429 | +0.612 (+3.06%) | 3,582,117 |
| 8 Aug 2018 | CNY | 20.9949 | 21.102 | 19.9031 | 20.0306 | 20.0306 | -1.168 (-5.51%) | 3,654,559 |
| 7 Aug 2018 | CNY | 20.0918 | 21.3163 | 20.0357 | 21.199 | 21.199 | +1.031 (+5.11%) | 4,896,044 |
| 6 Aug 2018 | CNY | 20.1939 | 20.3418 | 19.4898 | 20.1684 | 20.1684 | -0.372 (-1.81%) | 4,109,181 |
| 3 Aug 2018 | CNY | 20.6122 | 21.1174 | 20.4388 | 20.5408 | 20.5408 | -0.01 (-0.05%) | 3,455,319 |
| 2 Aug 2018 | CNY | 21.4286 | 21.5306 | 20.0357 | 20.551 | 20.551 | -1.184 (-5.45%) | 4,942,865 |
| 1 Aug 2018 | CNY | 22.8265 | 22.9286 | 21.6429 | 21.7347 | 21.7347 | -1.046 (-4.59%) | 4,035,602 |
| 31 Jul 2018 | CNY | 22.9592 | 23.4082 | 22.5306 | 22.7806 | 22.7806 | -0.327 (-1.41%) | 3,087,403 |
| 30 Jul 2018 | CNY | 22.7194 | 23.1378 | 22.4541 | 23.1071 | 23.1071 | +0.291 (+1.27%) | 3,817,901 |
| 27 Jul 2018 | CNY | 22.5 | 23.0357 | 22.4745 | 22.8163 | 22.8163 | +0.311 (+1.38%) | 3,627,581 |
| 26 Jul 2018 | CNY | 23.3316 | 23.5969 | 22.2449 | 22.5051 | 22.5051 | -0.852 (-3.65%) | 4,724,250 |
| 25 Jul 2018 | CNY | 23.4847 | 23.9133 | 23.2653 | 23.3571 | 23.3571 | -0.112 (-0.48%) | 4,901,961 |
| 24 Jul 2018 | CNY | 22.7041 | 23.6378 | 22.699 | 23.4694 | 23.4694 | +0.684 (+3.00%) | 5,907,510 |
| 23 Jul 2018 | CNY | 24.0612 | 24.0816 | 22.6735 | 22.7857 | 22.7857 | -2.408 (-9.56%) | 9,829,643 |
| 20 Jul 2018 | CNY | 25.1939 | 25.4082 | 24.7449 | 25.1939 | 25.1939 | +0.025 (+0.10%) | 4,747,829 |
| 19 Jul 2018 | CNY | 26.0969 | 26.2602 | 25 | 25.1684 | 25.1684 | -1.255 (-4.75%) | 6,744,916 |
| 18 Jul 2018 | CNY | 27.102 | 27.2857 | 26.2755 | 26.4235 | 26.4235 | -0.602 (-2.23%) | 4,943,384 |
| 17 Jul 2018 | CNY | 26.8367 | 27.1225 | 26.2245 | 27.0255 | 27.0255 | -0.097 (-0.36%) | 4,212,931 |
| 16 Jul 2018 | CNY | 27.1225 | 27.6327 | 26.7092 | 27.1225 | 27.1225 | -0.321 (-1.17%) | 4,688,218 |
| 13 Jul 2018 | CNY | 27.3622 | 28.2143 | 27.1276 | 27.4439 | 27.4439 | -0.398 (-1.43%) | 7,388,400 |
| 12 Jul 2018 | CNY | 27.2959 | 28.2041 | 27.1939 | 27.8418 | 27.8418 | +0.5 (+1.83%) | 10,035,415 |
