| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2018 | CNY | 16.3 | 16.46 | 15.93 | 15.95 | 15.95 | -0.4 (-2.45%) | 1,197,183 |
| 21 Aug 2018 | CNY | 16.19 | 16.5 | 16.01 | 16.35 | 16.35 | +0.1 (+0.62%) | 1,467,722 |
| 20 Aug 2018 | CNY | 16.28 | 16.56 | 15.7 | 16.25 | 16.25 | +0.07 (+0.43%) | 1,846,939 |
| 17 Aug 2018 | CNY | 17.01 | 17.17 | 16.13 | 16.18 | 16.18 | -0.7 (-4.15%) | 1,495,400 |
| 16 Aug 2018 | CNY | 16.8 | 17.1 | 16.46 | 16.88 | 16.88 | -0.25 (-1.46%) | 1,632,198 |
| 15 Aug 2018 | CNY | 17.82 | 17.9 | 17 | 17.13 | 17.13 | -0.68 (-3.82%) | 1,546,983 |
| 14 Aug 2018 | CNY | 17.8 | 18 | 17.57 | 17.81 | 17.81 | +0.05 (+0.28%) | 1,511,100 |
| 13 Aug 2018 | CNY | 17.3 | 17.81 | 17.15 | 17.76 | 17.76 | +0.13 (+0.74%) | 1,821,717 |
| 10 Aug 2018 | CNY | 17.45 | 17.8 | 17.31 | 17.63 | 17.63 | +0.17 (+0.97%) | 1,770,944 |
| 9 Aug 2018 | CNY | 17 | 17.62 | 16.84 | 17.46 | 17.46 | +0.5 (+2.95%) | 1,853,661 |
| 8 Aug 2018 | CNY | 17.45 | 17.53 | 16.84 | 16.96 | 16.96 | -0.57 (-3.25%) | 1,735,989 |
| 7 Aug 2018 | CNY | 17.06 | 17.58 | 16.86 | 17.53 | 17.53 | +0.52 (+3.06%) | 1,759,839 |
| 6 Aug 2018 | CNY | 17.37 | 17.86 | 16.79 | 17.01 | 17.01 | -0.56 (-3.19%) | 1,597,927 |
| 3 Aug 2018 | CNY | 18.28 | 18.39 | 17.54 | 17.57 | 17.57 | -0.73 (-3.99%) | 1,328,344 |
| 2 Aug 2018 | CNY | 19.16 | 19.35 | 17.72 | 18.3 | 18.3 | -1.17 (-6.01%) | 2,231,382 |
| 1 Aug 2018 | CNY | 20.09 | 20.19 | 19.45 | 19.47 | 19.47 | -0.56 (-2.80%) | 1,243,415 |
| 31 Jul 2018 | CNY | 19.82 | 20.34 | 19.82 | 20.03 | 20.03 | +0.2 (+1.01%) | 1,245,616 |
| 30 Jul 2018 | CNY | 20.4 | 20.64 | 19.63 | 19.83 | 19.83 | -0.6 (-2.94%) | 1,600,361 |
| 27 Jul 2018 | CNY | 20.59 | 20.74 | 20.38 | 20.43 | 20.43 | -0.06 (-0.29%) | 1,257,678 |
| 26 Jul 2018 | CNY | 21.17 | 21.3 | 20.4 | 20.49 | 20.49 | -0.83 (-3.89%) | 2,550,139 |
| 25 Jul 2018 | CNY | 21.44 | 21.97 | 21.21 | 21.32 | 21.32 | -0.22 (-1.02%) | 2,741,066 |
| 24 Jul 2018 | CNY | 21.01 | 21.65 | 20.89 | 21.54 | 21.54 | +0.63 (+3.01%) | 2,520,329 |
| 23 Jul 2018 | CNY | 20.96 | 21 | 20.65 | 20.91 | 20.91 | -0.08 (-0.38%) | 1,498,900 |
| 20 Jul 2018 | CNY | 20.85 | 21.05 | 20.56 | 20.99 | 20.99 | +0.27 (+1.30%) | 1,708,600 |
| 19 Jul 2018 | CNY | 21.43 | 21.66 | 20.52 | 20.72 | 20.72 | -0.71 (-3.31%) | 1,916,344 |
| 18 Jul 2018 | CNY | 21.83 | 21.98 | 21.39 | 21.43 | 21.43 | -0.42 (-1.92%) | 1,738,700 |
| 17 Jul 2018 | CNY | 21.5 | 21.98 | 21.29 | 21.85 | 21.85 | +0.16 (+0.74%) | 1,844,980 |
| 16 Jul 2018 | CNY | 21.6 | 21.84 | 21.25 | 21.69 | 21.69 | -0.03 (-0.14%) | 1,702,427 |
| 13 Jul 2018 | CNY | 22.01 | 22.6 | 21.41 | 21.72 | 21.72 | -0.26 (-1.18%) | 3,317,843 |
| 12 Jul 2018 | CNY | 21.21 | 22.59 | 21.21 | 21.98 | 21.98 | +0.81 (+3.83%) | 4,015,647 |
