| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 17.2154 | 17.3385 | 16.4615 | 16.6462 | 16.6462 | -0.569 (-3.31%) | 2,373,888 |
| 4 Sep 2018 | CNY | 16.8154 | 17.4615 | 16.8154 | 17.2154 | 17.2154 | +0.223 (+1.31%) | 1,651,539 |
| 3 Sep 2018 | CNY | 17.0154 | 17.1385 | 16.5846 | 16.9923 | 16.9923 | +0.131 (+0.78%) | 1,137,695 |
| 31 Aug 2018 | CNY | 17.1154 | 17.3231 | 16.5846 | 16.8615 | 16.8615 | -0.254 (-1.48%) | 1,344,639 |
| 30 Aug 2018 | CNY | 17.1615 | 17.4923 | 17.0923 | 17.1154 | 17.1154 | -0.046 (-0.27%) | 1,567,283 |
| 29 Aug 2018 | CNY | 17.3846 | 17.4385 | 16.9615 | 17.1615 | 17.1615 | -0.246 (-1.41%) | 987,044 |
| 28 Aug 2018 | CNY | 17.3539 | 17.4923 | 17.1 | 17.4077 | 17.4077 | +0.061 (+0.35%) | 1,468,465 |
| 27 Aug 2018 | CNY | 16.6923 | 17.3923 | 16.5539 | 17.3462 | 17.3462 | +0.6 (+3.58%) | 3,397,271 |
| 24 Aug 2018 | CNY | 16.6 | 17.1385 | 16.6 | 16.7462 | 16.7462 | +0.146 (+0.88%) | 1,402,326 |
| 23 Aug 2018 | CNY | 16.6923 | 16.7692 | 16.4923 | 16.6 | 16.6 | -0.092 (-0.55%) | 658,742 |
| 22 Aug 2018 | CNY | 16.4462 | 16.8231 | 16.4462 | 16.6923 | 16.6923 | +0.023 (+0.14%) | 1,071,291 |
| 21 Aug 2018 | CNY | 16.2923 | 16.7077 | 15.8462 | 16.6692 | 16.6692 | +0.585 (+3.63%) | 2,401,907 |
| 20 Aug 2018 | CNY | 16.1154 | 16.3077 | 15.8231 | 16.0846 | 16.0846 | -0.031 (-0.19%) | 1,845,750 |
| 17 Aug 2018 | CNY | 16.2308 | 16.6615 | 16.0615 | 16.1154 | 16.1154 | +0.046 (+0.29%) | 2,382,458 |
| 16 Aug 2018 | CNY | 16.4154 | 16.4539 | 16.0154 | 16.0692 | 16.0692 | -0.569 (-3.42%) | 2,563,811 |
| 15 Aug 2018 | CNY | 17.3077 | 17.4462 | 16.0539 | 16.6385 | 16.6385 | +0.023 (+0.14%) | 5,337,464 |
| 14 Aug 2018 | CNY | 16.3539 | 16.6615 | 16.1615 | 16.6154 | 16.6154 | +0.223 (+1.36%) | 1,516,843 |
| 13 Aug 2018 | CNY | 16.0692 | 16.4462 | 15.8615 | 16.3923 | 16.3923 | +0.269 (+1.67%) | 1,687,520 |
| 10 Aug 2018 | CNY | 15.9154 | 16.1923 | 15.8154 | 16.1231 | 16.1231 | +0.208 (+1.31%) | 1,749,231 |
| 9 Aug 2018 | CNY | 15.4231 | 16 | 15.3462 | 15.9154 | 15.9154 | +0.492 (+3.19%) | 2,477,299 |
| 8 Aug 2018 | CNY | 15.8308 | 15.8846 | 15.3 | 15.4231 | 15.4231 | -0.431 (-2.72%) | 3,193,872 |
| 7 Aug 2018 | CNY | 15.4077 | 15.9769 | 15.3923 | 15.8539 | 15.8539 | +0.446 (+2.90%) | 3,139,280 |
| 6 Aug 2018 | CNY | 16.4154 | 16.4769 | 15.1231 | 15.4077 | 15.4077 | -0.792 (-4.89%) | 4,443,357 |
| 3 Aug 2018 | CNY | 16.8462 | 16.9231 | 15.6615 | 16.2 | 16.2 | -0.677 (-4.01%) | 5,372,649 |
| 2 Aug 2018 | CNY | 16.3077 | 16.8923 | 16.2077 | 16.8769 | 16.8769 | +0.231 (+1.39%) | 6,417,253 |
| 1 Aug 2018 | CNY | 17.7846 | 18.1 | 16.1 | 16.6462 | 16.6462 | -1.246 (-6.96%) | 10,962,688 |
| 31 Jul 2018 | CNY | 18.3077 | 18.3077 | 17.7769 | 17.8923 | 17.8923 | -0.315 (-1.73%) | 2,607,920 |
| 30 Jul 2018 | CNY | 18.2154 | 18.4615 | 17.8923 | 18.2077 | 18.2077 | 0.0 (0.0%) | 4,648,928 |
| 27 Jul 2018 | CNY | 17.3385 | 18.2615 | 17.0923 | 18.2077 | 18.2077 | +0.6 (+3.41%) | 4,948,825 |
| 26 Jul 2018 | CNY | 18.0769 | 18.0769 | 17.4 | 17.6077 | 17.6077 | -0.439 (-2.43%) | 3,864,114 |
