| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 16.55 | 16.56 | 16.25 | 16.46 | 16.46 | +0.05 (+0.30%) | 1,602,230 |
| 3 Sep 2018 | CNY | 16.33 | 16.48 | 15.97 | 16.41 | 16.41 | -0.02 (-0.12%) | 1,328,039 |
| 31 Aug 2018 | CNY | 16.25 | 16.54 | 16.08 | 16.43 | 16.43 | +0.14 (+0.86%) | 2,309,040 |
| 30 Aug 2018 | CNY | 16.71 | 16.93 | 16.27 | 16.29 | 16.29 | -0.51 (-3.04%) | 2,008,796 |
| 29 Aug 2018 | CNY | 16.94 | 17.02 | 16.78 | 16.8 | 16.8 | -0.28 (-1.64%) | 1,347,457 |
| 28 Aug 2018 | CNY | 17 | 17.3 | 16.61 | 17.08 | 17.08 | -0.03 (-0.18%) | 2,731,237 |
| 27 Aug 2018 | CNY | 16.93 | 17.5 | 16.7 | 17.11 | 17.11 | +0.35 (+2.09%) | 3,102,104 |
| 24 Aug 2018 | CNY | 16.33 | 17.25 | 16.17 | 16.76 | 16.76 | +0.49 (+3.01%) | 3,787,575 |
| 23 Aug 2018 | CNY | 16.03 | 16.38 | 16 | 16.27 | 16.27 | +0.22 (+1.37%) | 1,787,060 |
| 22 Aug 2018 | CNY | 16.3 | 16.45 | 16 | 16.05 | 16.05 | -0.26 (-1.59%) | 2,021,111 |
| 21 Aug 2018 | CNY | 16.12 | 16.42 | 15.93 | 16.31 | 16.31 | +0.19 (+1.18%) | 2,611,069 |
| 20 Aug 2018 | CNY | 15.52 | 16.12 | 15.42 | 16.12 | 16.12 | +0.4 (+2.54%) | 2,461,315 |
| 17 Aug 2018 | CNY | 16.03 | 16.5 | 15.63 | 15.72 | 15.72 | +0.21 (+1.35%) | 4,149,409 |
| 16 Aug 2018 | CNY | 15.45 | 15.6 | 15.1 | 15.51 | 15.51 | -0.13 (-0.83%) | 1,581,220 |
| 15 Aug 2018 | CNY | 16.12 | 16.12 | 15.54 | 15.64 | 15.64 | -0.46 (-2.86%) | 1,756,091 |
| 14 Aug 2018 | CNY | 16 | 16.3 | 16 | 16.1 | 16.1 | +0.13 (+0.81%) | 2,480,793 |
| 13 Aug 2018 | CNY | 15.95 | 16 | 15.51 | 15.97 | 15.97 | 0.0 (0.0%) | 1,984,803 |
| 10 Aug 2018 | CNY | 15.77 | 16.04 | 15.61 | 15.97 | 15.97 | +0.2 (+1.27%) | 2,200,000 |
| 9 Aug 2018 | CNY | 15.33 | 15.87 | 15.16 | 15.77 | 15.77 | +0.35 (+2.27%) | 2,702,750 |
| 8 Aug 2018 | CNY | 15.9 | 15.96 | 15.4 | 15.42 | 15.42 | -0.64 (-3.99%) | 3,156,324 |
| 7 Aug 2018 | CNY | 15.9 | 16.15 | 15 | 16.06 | 16.06 | +0.09 (+0.56%) | 5,675,085 |
| 6 Aug 2018 | CNY | 17.61 | 17.61 | 15.97 | 15.97 | 15.97 | -1.77 (-9.98%) | 5,422,135 |
| 3 Aug 2018 | CNY | 18.15 | 18.28 | 17.5 | 17.74 | 17.74 | -0.43 (-2.37%) | 1,673,181 |
| 2 Aug 2018 | CNY | 18.77 | 19.06 | 17.6 | 18.17 | 18.17 | -0.69 (-3.66%) | 2,582,274 |
| 1 Aug 2018 | CNY | 19.83 | 19.94 | 18.68 | 18.86 | 18.86 | -0.95 (-4.80%) | 2,643,767 |
| 31 Jul 2018 | CNY | 19.68 | 19.96 | 19.54 | 19.81 | 19.81 | +0.14 (+0.71%) | 1,479,020 |
| 30 Jul 2018 | CNY | 19.99 | 19.99 | 19.5 | 19.67 | 19.67 | -0.36 (-1.80%) | 1,756,710 |
| 27 Jul 2018 | CNY | 19.99 | 20.58 | 19.97 | 20.03 | 20.03 | -0.13 (-0.64%) | 1,665,791 |
| 26 Jul 2018 | CNY | 20.7 | 20.8 | 19.88 | 20.16 | 20.16 | -0.66 (-3.17%) | 2,787,867 |
| 25 Jul 2018 | CNY | 20.21 | 21.29 | 20.15 | 20.82 | 20.82 | +0.56 (+2.76%) | 5,312,368 |
