| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 17.4 | 17.65 | 17.27 | 17.64 | 17.64 | +0.23 (+1.32%) | 1,219,741 |
| 29 Aug 2018 | CNY | 17.62 | 17.66 | 17.4 | 17.41 | 17.41 | -0.21 (-1.19%) | 1,006,942 |
| 28 Aug 2018 | CNY | 17.7 | 17.77 | 17.55 | 17.62 | 17.62 | -0.18 (-1.01%) | 1,699,786 |
| 27 Aug 2018 | CNY | 17.48 | 17.93 | 17.33 | 17.8 | 17.8 | +0.39 (+2.24%) | 1,626,294 |
| 24 Aug 2018 | CNY | 17.35 | 17.58 | 17.01 | 17.41 | 17.41 | +0.15 (+0.87%) | 1,661,454 |
| 23 Aug 2018 | CNY | 17.01 | 17.4 | 17.01 | 17.26 | 17.26 | +0.31 (+1.83%) | 2,261,203 |
| 22 Aug 2018 | CNY | 17.05 | 17.18 | 16.85 | 16.95 | 16.95 | -0.02 (-0.12%) | 1,242,978 |
| 21 Aug 2018 | CNY | 16.68 | 17.19 | 16.45 | 16.97 | 16.97 | +0.38 (+2.29%) | 1,428,803 |
| 20 Aug 2018 | CNY | 16.53 | 16.83 | 16.23 | 16.59 | 16.59 | -0.13 (-0.78%) | 1,562,269 |
| 17 Aug 2018 | CNY | 17 | 17.29 | 16.55 | 16.72 | 16.72 | -0.15 (-0.89%) | 2,001,145 |
| 16 Aug 2018 | CNY | 17.1 | 17.44 | 16.54 | 16.87 | 16.87 | -0.49 (-2.82%) | 1,736,114 |
| 15 Aug 2018 | CNY | 17.83 | 18.21 | 17.15 | 17.36 | 17.36 | -0.57 (-3.18%) | 1,707,164 |
| 14 Aug 2018 | CNY | 18.21 | 18.28 | 17.88 | 17.93 | 17.93 | -0.29 (-1.59%) | 1,046,692 |
| 13 Aug 2018 | CNY | 18.17 | 18.4 | 17.82 | 18.22 | 18.22 | +0.05 (+0.28%) | 1,282,616 |
| 10 Aug 2018 | CNY | 17.9 | 18.28 | 17.81 | 18.17 | 18.17 | +0.19 (+1.06%) | 1,527,581 |
| 9 Aug 2018 | CNY | 17.35 | 18.16 | 17.13 | 17.98 | 17.98 | +0.62 (+3.57%) | 3,528,753 |
| 8 Aug 2018 | CNY | 19.21 | 19.21 | 17.3 | 17.36 | 17.36 | -1.83 (-9.54%) | 3,887,119 |
| 7 Aug 2018 | CNY | 18.99 | 19.23 | 18.65 | 19.19 | 19.19 | +0.21 (+1.11%) | 1,375,025 |
| 6 Aug 2018 | CNY | 18.84 | 19.2 | 18.56 | 18.98 | 18.98 | +0.16 (+0.85%) | 1,929,159 |
| 3 Aug 2018 | CNY | 19.52 | 19.59 | 18.8 | 18.82 | 18.82 | -0.59 (-3.04%) | 2,874,215 |
| 2 Aug 2018 | CNY | 20.44 | 20.44 | 19.2 | 19.41 | 19.41 | -1.03 (-5.04%) | 2,811,371 |
| 1 Aug 2018 | CNY | 20.81 | 21.07 | 20.41 | 20.44 | 20.44 | -0.37 (-1.78%) | 1,366,757 |
| 31 Jul 2018 | CNY | 20.9 | 21.19 | 20.55 | 20.81 | 20.81 | -0.11 (-0.53%) | 1,025,807 |
| 30 Jul 2018 | CNY | 21.47 | 21.55 | 20.8 | 20.92 | 20.92 | -0.47 (-2.20%) | 1,111,393 |
| 27 Jul 2018 | CNY | 21.83 | 21.83 | 21.31 | 21.39 | 21.39 | -0.32 (-1.47%) | 933,890 |
| 26 Jul 2018 | CNY | 21.87 | 21.97 | 21.62 | 21.71 | 21.71 | -0.16 (-0.73%) | 926,577 |
| 25 Jul 2018 | CNY | 22.08 | 22.09 | 21.64 | 21.87 | 21.87 | -0.17 (-0.77%) | 1,330,421 |
| 24 Jul 2018 | CNY | 22.17 | 22.38 | 21.55 | 22.04 | 22.04 | +0.02 (+0.09%) | 2,010,572 |
| 23 Jul 2018 | CNY | 21.8 | 22.15 | 21.53 | 22.02 | 22.02 | +0.06 (+0.27%) | 1,376,965 |
| 20 Jul 2018 | CNY | 21.92 | 22.15 | 21.56 | 21.96 | 21.96 | -0.2 (-0.90%) | 2,554,170 |
