| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 16.79 | 16.93 | 16.55 | 16.92 | 12.0857 | +0.32 (+1.93%) | 898,414 |
| 12 Sep 2018 | CNY | 16.65 | 16.8 | 16.54 | 16.6 | 11.8571 | -0.09 (-0.54%) | 914,569 |
| 11 Sep 2018 | CNY | 16.4 | 16.72 | 16.26 | 16.69 | 11.9214 | +0.46 (+2.83%) | 1,307,668 |
| 10 Sep 2018 | CNY | 16.8 | 16.81 | 16.2 | 16.23 | 11.5929 | -0.58 (-3.45%) | 1,127,079 |
| 7 Sep 2018 | CNY | 16.69 | 16.99 | 16.58 | 16.81 | 12.0071 | +0.13 (+0.78%) | 1,202,643 |
| 6 Sep 2018 | CNY | 16.59 | 16.94 | 16.59 | 16.68 | 11.9143 | +0.04 (+0.24%) | 1,537,480 |
| 5 Sep 2018 | CNY | 17.19 | 17.19 | 16.62 | 16.64 | 11.8857 | -0.55 (-3.20%) | 2,550,954 |
| 4 Sep 2018 | CNY | 17.21 | 17.4 | 17.11 | 17.19 | 12.2786 | -0.01 (-0.06%) | 2,250,060 |
| 3 Sep 2018 | CNY | 17.83 | 17.85 | 16.96 | 17.2 | 12.2857 | -0.63 (-3.53%) | 1,901,951 |
| 31 Aug 2018 | CNY | 18.05 | 18.09 | 17.69 | 17.83 | 12.7357 | -0.22 (-1.22%) | 723,898 |
| 30 Aug 2018 | CNY | 18.59 | 18.59 | 17.88 | 18.05 | 12.8929 | -0.6 (-3.22%) | 1,824,923 |
| 29 Aug 2018 | CNY | 19.55 | 19.66 | 17.91 | 18.65 | 13.3214 | -1.07 (-5.43%) | 2,646,103 |
| 28 Aug 2018 | CNY | 19.93 | 19.93 | 19.69 | 19.72 | 14.0857 | -0.1 (-0.50%) | 634,218 |
| 27 Aug 2018 | CNY | 19.51 | 19.85 | 19.2 | 19.82 | 14.1571 | +0.25 (+1.28%) | 1,392,894 |
| 24 Aug 2018 | CNY | 20 | 20.03 | 19.56 | 19.57 | 13.9786 | -0.39 (-1.95%) | 724,889 |
| 23 Aug 2018 | CNY | 19.82 | 20.09 | 19.81 | 19.96 | 14.2571 | -0.01 (-0.05%) | 714,415 |
| 22 Aug 2018 | CNY | 20.2 | 20.36 | 19.92 | 19.97 | 14.2643 | -0.07 (-0.35%) | 873,975 |
| 21 Aug 2018 | CNY | 20.25 | 20.25 | 19.87 | 20.04 | 14.3143 | -0.04 (-0.20%) | 838,638 |
| 20 Aug 2018 | CNY | 19.89 | 20.15 | 19.65 | 20.08 | 14.3429 | +0.15 (+0.75%) | 521,029 |
| 17 Aug 2018 | CNY | 20.19 | 20.24 | 19.55 | 19.93 | 14.2357 | +0.05 (+0.25%) | 819,039 |
| 16 Aug 2018 | CNY | 19.65 | 20.25 | 19.6 | 19.88 | 14.2 | -0.17 (-0.85%) | 670,100 |
| 15 Aug 2018 | CNY | 21.25 | 21.25 | 20.01 | 20.05 | 14.3214 | -0.84 (-4.02%) | 1,017,137 |
| 14 Aug 2018 | CNY | 21.03 | 21.25 | 20.7 | 20.89 | 14.9214 | -0.11 (-0.52%) | 541,726 |
| 13 Aug 2018 | CNY | 20.9 | 21.1 | 20.57 | 21 | 15 | -0.18 (-0.85%) | 641,867 |
| 10 Aug 2018 | CNY | 21.06 | 21.2 | 20.8 | 21.18 | 15.1286 | +0.12 (+0.57%) | 613,650 |
| 9 Aug 2018 | CNY | 20.51 | 21.33 | 20.51 | 21.06 | 15.0429 | +0.24 (+1.15%) | 783,620 |
| 8 Aug 2018 | CNY | 20.95 | 21.21 | 20.7 | 20.82 | 14.8714 | -0.33 (-1.56%) | 751,494 |
| 7 Aug 2018 | CNY | 20.5 | 21.25 | 20.17 | 21.15 | 15.1071 | +0.65 (+3.17%) | 1,104,467 |
| 6 Aug 2018 | CNY | 20.84 | 21.01 | 20.36 | 20.5 | 14.6429 | -0.34 (-1.63%) | 731,186 |
| 3 Aug 2018 | CNY | 21.18 | 21.37 | 20.81 | 20.84 | 14.8857 | -0.33 (-1.56%) | 670,529 |
