| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 17.49 | 17.94 | 17.2 | 17.87 | 17.87 | +0.22 (+1.25%) | 7,144,223 |
| 31 Aug 2018 | CNY | 18.2 | 18.2 | 17.43 | 17.65 | 17.65 | -0.64 (-3.50%) | 10,495,745 |
| 30 Aug 2018 | CNY | 18.32 | 18.74 | 18.07 | 18.29 | 18.29 | -0.05 (-0.27%) | 10,081,304 |
| 29 Aug 2018 | CNY | 18.18 | 18.63 | 18.07 | 18.34 | 18.34 | +0.17 (+0.94%) | 10,424,577 |
| 28 Aug 2018 | CNY | 18.44 | 18.53 | 17.91 | 18.17 | 18.17 | -0.27 (-1.46%) | 10,327,163 |
| 27 Aug 2018 | CNY | 17.43 | 18.56 | 17.43 | 18.44 | 18.44 | +1.18 (+6.84%) | 15,341,478 |
| 24 Aug 2018 | CNY | 17.72 | 17.72 | 17.08 | 17.26 | 17.26 | -0.5 (-2.82%) | 8,580,533 |
| 23 Aug 2018 | CNY | 17.69 | 18.04 | 17.48 | 17.76 | 17.76 | +0.15 (+0.85%) | 6,986,351 |
| 22 Aug 2018 | CNY | 17.6 | 17.92 | 17.46 | 17.61 | 17.61 | -0.14 (-0.79%) | 6,104,234 |
| 21 Aug 2018 | CNY | 17.12 | 17.92 | 17.09 | 17.75 | 17.75 | +0.63 (+3.68%) | 11,019,313 |
| 20 Aug 2018 | CNY | 16.88 | 17.16 | 16.55 | 17.12 | 17.12 | +0.27 (+1.60%) | 9,021,373 |
| 17 Aug 2018 | CNY | 17.75 | 17.87 | 16.8 | 16.85 | 16.85 | -0.66 (-3.77%) | 8,879,647 |
| 16 Aug 2018 | CNY | 17.6 | 18.19 | 17.2 | 17.51 | 17.51 | -0.44 (-2.45%) | 9,530,143 |
| 15 Aug 2018 | CNY | 18.71 | 18.77 | 17.81 | 17.95 | 17.95 | -0.85 (-4.52%) | 9,489,865 |
| 14 Aug 2018 | CNY | 18.6 | 19.1 | 18.56 | 18.8 | 18.8 | +0.31 (+1.68%) | 8,624,252 |
| 13 Aug 2018 | CNY | 18.54 | 18.55 | 18.13 | 18.49 | 18.49 | -0.28 (-1.49%) | 8,880,858 |
| 10 Aug 2018 | CNY | 18.58 | 19.1 | 18.5 | 18.77 | 18.77 | +0.12 (+0.64%) | 8,092,004 |
| 9 Aug 2018 | CNY | 17.96 | 18.84 | 17.88 | 18.65 | 18.65 | +0.51 (+2.81%) | 9,622,443 |
| 8 Aug 2018 | CNY | 18.78 | 18.78 | 17.9 | 18.14 | 18.14 | -0.65 (-3.46%) | 8,851,194 |
| 7 Aug 2018 | CNY | 18.52 | 18.92 | 17.97 | 18.79 | 18.79 | +0.18 (+0.97%) | 11,052,510 |
| 6 Aug 2018 | CNY | 19.4 | 19.4 | 18.27 | 18.61 | 18.61 | -1.03 (-5.24%) | 13,435,062 |
| 3 Aug 2018 | CNY | 19.9 | 20.01 | 19.35 | 19.64 | 19.64 | -0.4 (-2.00%) | 10,300,961 |
| 2 Aug 2018 | CNY | 20.28 | 20.28 | 19.23 | 20.04 | 20.04 | -0.16 (-0.79%) | 12,405,667 |
| 1 Aug 2018 | CNY | 20.75 | 20.86 | 20.06 | 20.2 | 20.2 | -0.54 (-2.60%) | 13,039,125 |
| 31 Jul 2018 | CNY | 19.91 | 20.88 | 19.83 | 20.74 | 20.74 | +0.97 (+4.91%) | 19,208,862 |
| 30 Jul 2018 | CNY | 20.22 | 20.39 | 19.68 | 19.77 | 19.77 | -0.5 (-2.47%) | 8,717,284 |
| 27 Jul 2018 | CNY | 19.96 | 20.72 | 19.65 | 20.27 | 20.27 | +0.21 (+1.05%) | 11,691,867 |
| 26 Jul 2018 | CNY | 20.55 | 20.88 | 19.93 | 20.06 | 20.06 | -0.54 (-2.62%) | 9,241,408 |
| 25 Jul 2018 | CNY | 20.64 | 20.95 | 20.32 | 20.6 | 20.6 | -0.24 (-1.15%) | 12,274,968 |
| 24 Jul 2018 | CNY | 20.1 | 20.88 | 19.88 | 20.84 | 20.84 | +0.91 (+4.57%) | 17,958,393 |
