| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2018 | CNY | 17.42 | 17.67 | 17.12 | 17.16 | 17.16 | -0.32 (-1.83%) | 1,305,258 |
| 30 Aug 2018 | CNY | 18.05 | 18.17 | 17.46 | 17.48 | 17.48 | -0.57 (-3.16%) | 1,203,548 |
| 29 Aug 2018 | CNY | 18.13 | 18.18 | 17.9 | 18.05 | 18.05 | -0.3 (-1.63%) | 1,021,100 |
| 28 Aug 2018 | CNY | 18.23 | 18.5 | 18.06 | 18.35 | 18.35 | +0.19 (+1.05%) | 1,385,357 |
| 27 Aug 2018 | CNY | 17.66 | 18.19 | 17.66 | 18.16 | 18.16 | +0.53 (+3.01%) | 1,473,201 |
| 24 Aug 2018 | CNY | 17.82 | 18.05 | 17.5 | 17.63 | 17.63 | -0.19 (-1.07%) | 996,400 |
| 23 Aug 2018 | CNY | 17.5 | 17.89 | 17.35 | 17.82 | 17.82 | +0.34 (+1.95%) | 1,150,427 |
| 22 Aug 2018 | CNY | 17.84 | 17.93 | 17.43 | 17.48 | 17.48 | -0.47 (-2.62%) | 918,875 |
| 21 Aug 2018 | CNY | 17.95 | 18.07 | 17.43 | 17.95 | 17.95 | +0.09 (+0.50%) | 1,275,767 |
| 20 Aug 2018 | CNY | 17.54 | 17.88 | 17.22 | 17.86 | 17.86 | +0.34 (+1.94%) | 1,179,086 |
| 17 Aug 2018 | CNY | 18.11 | 18.28 | 17.5 | 17.52 | 17.52 | -0.43 (-2.40%) | 1,455,886 |
| 16 Aug 2018 | CNY | 17.91 | 18.28 | 17.34 | 17.95 | 17.95 | -0.22 (-1.21%) | 1,157,848 |
| 15 Aug 2018 | CNY | 18.93 | 18.93 | 18.11 | 18.17 | 18.17 | -0.79 (-4.17%) | 1,499,729 |
| 14 Aug 2018 | CNY | 18.79 | 19.09 | 18.66 | 18.96 | 18.96 | +0.17 (+0.90%) | 1,507,199 |
| 13 Aug 2018 | CNY | 18.3 | 18.84 | 18.1 | 18.79 | 18.79 | +0.02 (+0.11%) | 1,470,077 |
| 10 Aug 2018 | CNY | 18.57 | 18.95 | 18.41 | 18.77 | 18.77 | +0.13 (+0.70%) | 1,275,918 |
| 9 Aug 2018 | CNY | 18.1 | 18.81 | 17.88 | 18.64 | 18.64 | +0.49 (+2.70%) | 1,577,179 |
| 8 Aug 2018 | CNY | 18.59 | 18.76 | 18.01 | 18.15 | 18.15 | -0.45 (-2.42%) | 1,339,003 |
| 7 Aug 2018 | CNY | 18.1 | 18.63 | 17.7 | 18.6 | 18.6 | +0.64 (+3.56%) | 1,810,200 |
| 6 Aug 2018 | CNY | 18.5 | 18.65 | 17.7 | 17.96 | 17.96 | -0.66 (-3.54%) | 1,442,067 |
| 3 Aug 2018 | CNY | 18.99 | 19.07 | 18.5 | 18.62 | 18.62 | -0.33 (-1.74%) | 1,189,700 |
| 2 Aug 2018 | CNY | 19.94 | 19.94 | 18.22 | 18.95 | 18.95 | -0.89 (-4.49%) | 2,320,515 |
| 1 Aug 2018 | CNY | 20.66 | 20.77 | 19.7 | 19.84 | 19.84 | -0.61 (-2.98%) | 1,642,834 |
| 31 Jul 2018 | CNY | 20.3 | 20.8 | 20.3 | 20.45 | 20.45 | +0.01 (+0.05%) | 1,158,969 |
| 30 Jul 2018 | CNY | 21.19 | 21.24 | 20.1 | 20.44 | 20.44 | -0.68 (-3.22%) | 1,618,667 |
| 27 Jul 2018 | CNY | 21.02 | 21.48 | 21.02 | 21.12 | 21.12 | -0.07 (-0.33%) | 1,272,800 |
| 26 Jul 2018 | CNY | 21.75 | 22.04 | 21.12 | 21.19 | 21.19 | -0.7 (-3.20%) | 2,301,267 |
| 25 Jul 2018 | CNY | 22.37 | 22.42 | 21.82 | 21.89 | 21.89 | -0.49 (-2.19%) | 1,952,367 |
| 24 Jul 2018 | CNY | 21.79 | 22.53 | 21.66 | 22.38 | 22.38 | +0.79 (+3.66%) | 2,952,030 |
| 23 Jul 2018 | CNY | 21.69 | 21.69 | 21.11 | 21.59 | 21.59 | 0.0 (0.0%) | 1,629,748 |
