| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | CNY | 17.2857 | 17.2857 | 16.45 | 17.1143 | 17.1143 | +0.293 (+1.74%) | 519,680 |
| 17 Aug 2018 | CNY | 17.1429 | 17.1429 | 16.7929 | 16.8214 | 16.8214 | -0.071 (-0.42%) | 457,259 |
| 16 Aug 2018 | CNY | 16.6571 | 17.3429 | 16.6571 | 16.8929 | 16.8929 | -0.214 (-1.25%) | 545,206 |
| 15 Aug 2018 | CNY | 17.5714 | 17.6786 | 16.9786 | 17.1071 | 17.1071 | -0.386 (-2.21%) | 449,332 |
| 14 Aug 2018 | CNY | 17.5214 | 17.7714 | 17.3643 | 17.4929 | 17.4929 | -0.107 (-0.61%) | 393,120 |
| 13 Aug 2018 | CNY | 17.4357 | 17.65 | 17.3571 | 17.6 | 17.6 | -0.086 (-0.48%) | 425,734 |
| 10 Aug 2018 | CNY | 17.5 | 17.7 | 17.2643 | 17.6857 | 17.6857 | +0.029 (+0.16%) | 498,171 |
| 9 Aug 2018 | CNY | 17.2286 | 17.7 | 17 | 17.6571 | 17.6571 | +0.414 (+2.40%) | 974,738 |
| 8 Aug 2018 | CNY | 16.7143 | 17.5571 | 16.6714 | 17.2429 | 17.2429 | +0.557 (+3.34%) | 1,094,298 |
| 7 Aug 2018 | CNY | 16.0714 | 16.7143 | 15.9286 | 16.6857 | 16.6857 | +0.6 (+3.73%) | 404,180 |
| 6 Aug 2018 | CNY | 16.75 | 16.75 | 15.7143 | 16.0857 | 16.0857 | -0.679 (-4.05%) | 499,240 |
| 3 Aug 2018 | CNY | 16.5643 | 16.8643 | 16.4857 | 16.7643 | 16.7643 | +0.164 (+0.99%) | 462,275 |
| 2 Aug 2018 | CNY | 16.4929 | 16.6429 | 16.2571 | 16.6 | 16.6 | +0.1 (+0.61%) | 671,351 |
| 1 Aug 2018 | CNY | 16.3786 | 16.75 | 16.3571 | 16.5 | 16.5 | +0.121 (+0.74%) | 632,112 |
| 31 Jul 2018 | CNY | 16.2214 | 16.6286 | 16.2214 | 16.3786 | 16.3786 | -0.243 (-1.46%) | 378,840 |
| 30 Jul 2018 | CNY | 16.9143 | 17.2786 | 16.15 | 16.6214 | 16.6214 | -0.386 (-2.27%) | 921,659 |
| 27 Jul 2018 | CNY | 17.0714 | 17.4 | 17 | 17.0071 | 17.0071 | -0.15 (-0.87%) | 378,488 |
| 26 Jul 2018 | CNY | 17.1214 | 17.2857 | 17.0643 | 17.1571 | 17.1571 | -0.136 (-0.79%) | 434,140 |
| 25 Jul 2018 | CNY | 17.3857 | 17.6714 | 17.15 | 17.2929 | 17.2929 | -0.321 (-1.82%) | 1,050,340 |
| 24 Jul 2018 | CNY | 18.1929 | 18.7143 | 17.5143 | 17.6143 | 17.6143 | +0.171 (+0.98%) | 1,604,432 |
| 23 Jul 2018 | CNY | 17.1143 | 17.7643 | 16.6643 | 17.4429 | 17.4429 | +0.479 (+2.82%) | 958,566 |
| 20 Jul 2018 | CNY | 17.0714 | 17.0714 | 16.5 | 16.9643 | 16.9643 | +0.307 (+1.84%) | 871,999 |
| 19 Jul 2018 | CNY | 17.1429 | 17.8143 | 16.5571 | 16.6571 | 16.6571 | -0.314 (-1.85%) | 1,632,353 |
| 18 Jul 2018 | CNY | 15.4714 | 16.9714 | 15.4714 | 16.9714 | 16.9714 | +1.543 (+10.00%) | 2,679,850 |
| 17 Jul 2018 | CNY | 15.4 | 15.4714 | 15.0786 | 15.4286 | 15.4286 | +0.029 (+0.19%) | 353,409 |
| 16 Jul 2018 | CNY | 15.7143 | 15.7143 | 15.2 | 15.4 | 15.4 | -0.143 (-0.92%) | 351,589 |
| 13 Jul 2018 | CNY | 15.6429 | 15.6429 | 15.3214 | 15.5429 | 15.5429 | +0.007 (+0.05%) | 675,775 |
| 12 Jul 2018 | CNY | 15.0786 | 15.5571 | 15.0786 | 15.5357 | 15.5357 | +0.443 (+2.93%) | 1,111,735 |
| 11 Jul 2018 | CNY | 15.3143 | 15.3571 | 14.9143 | 15.0929 | 15.0929 | -0.343 (-2.22%) | 378,000 |
| 10 Jul 2018 | CNY | 15.2643 | 15.5 | 15.2643 | 15.4357 | 15.4357 | +0.1 (+0.65%) | 590,137 |
