| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 16.85 | 16.92 | 16.7 | 16.8 | 11.3514 | +0.05 (+0.30%) | 490,500 |
| 12 Sep 2018 | CNY | 16.83 | 16.87 | 16.62 | 16.75 | 11.3176 | -0.05 (-0.30%) | 413,600 |
| 11 Sep 2018 | CNY | 16.95 | 16.95 | 16.53 | 16.8 | 11.3514 | +0.22 (+1.33%) | 470,400 |
| 10 Sep 2018 | CNY | 16.95 | 16.95 | 16.53 | 16.58 | 11.2027 | -0.41 (-2.41%) | 866,800 |
| 7 Sep 2018 | CNY | 16.96 | 17.11 | 16.78 | 16.99 | 11.4797 | +0.03 (+0.18%) | 698,500 |
| 6 Sep 2018 | CNY | 16.81 | 17.05 | 16.65 | 16.96 | 11.4595 | +0.13 (+0.77%) | 780,800 |
| 5 Sep 2018 | CNY | 17.16 | 17.22 | 16.83 | 16.83 | 11.3716 | -0.34 (-1.98%) | 714,300 |
| 4 Sep 2018 | CNY | 17.13 | 17.3 | 16.97 | 17.17 | 11.6014 | +0.05 (+0.29%) | 754,700 |
| 3 Sep 2018 | CNY | 17.48 | 17.49 | 16.85 | 17.12 | 11.5676 | -0.4 (-2.28%) | 967,354 |
| 31 Aug 2018 | CNY | 17.75 | 17.85 | 17.4 | 17.52 | 11.8378 | -0.33 (-1.85%) | 805,944 |
| 30 Aug 2018 | CNY | 18.02 | 18.29 | 17.81 | 17.85 | 12.0608 | -0.15 (-0.83%) | 1,020,000 |
| 29 Aug 2018 | CNY | 18.24 | 18.49 | 17.97 | 18 | 12.1622 | -0.32 (-1.75%) | 984,000 |
| 28 Aug 2018 | CNY | 18.14 | 18.58 | 18.05 | 18.32 | 12.3784 | +0.09 (+0.49%) | 1,150,450 |
| 27 Aug 2018 | CNY | 17.99 | 18.25 | 17.95 | 18.23 | 12.3176 | +0.38 (+2.13%) | 1,256,537 |
| 24 Aug 2018 | CNY | 18 | 18.15 | 17.82 | 17.85 | 12.0608 | -0.18 (-1.00%) | 590,854 |
| 23 Aug 2018 | CNY | 18.2 | 18.2 | 17.86 | 18.03 | 12.1824 | +0.14 (+0.78%) | 766,233 |
| 22 Aug 2018 | CNY | 18.06 | 18.14 | 17.84 | 17.89 | 12.0878 | -0.43 (-2.35%) | 879,328 |
| 21 Aug 2018 | CNY | 18.1 | 18.79 | 18 | 18.32 | 12.3784 | +0.52 (+2.92%) | 1,597,900 |
| 20 Aug 2018 | CNY | 17.4 | 17.86 | 17.35 | 17.8 | 12.027 | +0.38 (+2.18%) | 834,779 |
| 17 Aug 2018 | CNY | 17.68 | 17.98 | 17.38 | 17.42 | 11.7703 | -0.25 (-1.41%) | 709,400 |
| 16 Aug 2018 | CNY | 17.75 | 18 | 17.45 | 17.67 | 11.9392 | -0.35 (-1.94%) | 686,445 |
| 15 Aug 2018 | CNY | 18.5 | 18.63 | 17.99 | 18.02 | 12.1757 | -0.65 (-3.48%) | 945,145 |
| 14 Aug 2018 | CNY | 18.03 | 18.98 | 18.03 | 18.67 | 12.6149 | +0.48 (+2.64%) | 1,637,272 |
| 13 Aug 2018 | CNY | 18.09 | 18.2 | 17.8 | 18.19 | 12.2905 | +0.02 (+0.11%) | 557,300 |
| 10 Aug 2018 | CNY | 18.45 | 18.5 | 18.06 | 18.17 | 12.277 | -0.09 (-0.49%) | 734,810 |
| 9 Aug 2018 | CNY | 17.61 | 18.37 | 17.51 | 18.26 | 12.3378 | +0.59 (+3.34%) | 1,284,837 |
| 8 Aug 2018 | CNY | 17.83 | 18.13 | 17.5 | 17.67 | 11.9392 | -0.29 (-1.61%) | 724,900 |
| 7 Aug 2018 | CNY | 17.58 | 17.97 | 17.41 | 17.96 | 12.1351 | +0.4 (+2.28%) | 743,719 |
| 6 Aug 2018 | CNY | 17.7 | 17.89 | 17.3 | 17.56 | 11.8649 | -0.05 (-0.28%) | 756,800 |
| 3 Aug 2018 | CNY | 17.97 | 18.03 | 17.5 | 17.61 | 11.8986 | -0.31 (-1.73%) | 557,700 |
