| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2018 | CNY | 17.19 | 18.39 | 17.09 | 17.39 | 17.39 | +0.27 (+1.58%) | 1,002,353 |
| 29 Aug 2018 | CNY | 17.3 | 17.33 | 17.08 | 17.12 | 17.12 | -0.18 (-1.04%) | 298,008 |
| 28 Aug 2018 | CNY | 17.4 | 17.41 | 17.16 | 17.3 | 17.3 | -0.09 (-0.52%) | 388,613 |
| 27 Aug 2018 | CNY | 16.88 | 17.45 | 16.61 | 17.39 | 17.39 | +0.53 (+3.14%) | 534,740 |
| 24 Aug 2018 | CNY | 16.82 | 16.96 | 16.65 | 16.86 | 16.86 | -0.03 (-0.18%) | 290,160 |
| 23 Aug 2018 | CNY | 16.73 | 17.08 | 16.63 | 16.89 | 16.89 | +0.16 (+0.96%) | 366,402 |
| 22 Aug 2018 | CNY | 17.1 | 17.18 | 16.62 | 16.73 | 16.73 | -0.37 (-2.16%) | 444,512 |
| 21 Aug 2018 | CNY | 16.85 | 17.12 | 16.59 | 17.1 | 17.1 | +0.32 (+1.91%) | 383,340 |
| 20 Aug 2018 | CNY | 16.91 | 16.92 | 16.38 | 16.78 | 16.78 | -0.13 (-0.77%) | 457,953 |
| 17 Aug 2018 | CNY | 17.07 | 17.49 | 16.81 | 16.91 | 16.91 | -0.07 (-0.41%) | 450,212 |
| 16 Aug 2018 | CNY | 17.5 | 17.5 | 16.53 | 16.98 | 16.98 | -0.55 (-3.14%) | 450,871 |
| 15 Aug 2018 | CNY | 17.46 | 17.79 | 17.46 | 17.53 | 17.53 | 0.0 (0.0%) | 566,860 |
| 14 Aug 2018 | CNY | 17.42 | 17.65 | 17.2 | 17.53 | 17.53 | +0.01 (+0.06%) | 312,727 |
| 13 Aug 2018 | CNY | 17.43 | 17.53 | 16.96 | 17.52 | 17.52 | +0.05 (+0.29%) | 328,990 |
| 10 Aug 2018 | CNY | 17.55 | 17.62 | 17.34 | 17.47 | 17.47 | -0.01 (-0.06%) | 278,789 |
| 9 Aug 2018 | CNY | 17.28 | 17.64 | 17.12 | 17.48 | 17.48 | +0.36 (+2.10%) | 490,249 |
| 8 Aug 2018 | CNY | 17.4 | 17.53 | 17.01 | 17.12 | 17.12 | -0.22 (-1.27%) | 260,288 |
| 7 Aug 2018 | CNY | 17.24 | 17.45 | 16.81 | 17.34 | 17.34 | +0.35 (+2.06%) | 365,060 |
| 6 Aug 2018 | CNY | 17.82 | 18.15 | 16.93 | 16.99 | 16.99 | -0.99 (-5.51%) | 550,180 |
| 3 Aug 2018 | CNY | 18.18 | 18.48 | 17.88 | 17.98 | 17.98 | -0.33 (-1.80%) | 345,135 |
| 2 Aug 2018 | CNY | 19.12 | 19.13 | 17.91 | 18.31 | 18.31 | -0.81 (-4.24%) | 642,995 |
| 1 Aug 2018 | CNY | 19.29 | 19.49 | 19.08 | 19.12 | 19.12 | -0.06 (-0.31%) | 476,400 |
| 31 Jul 2018 | CNY | 19.2 | 19.45 | 19.01 | 19.18 | 19.18 | -0.09 (-0.47%) | 377,960 |
| 30 Jul 2018 | CNY | 19.8 | 20.06 | 19.1 | 19.27 | 19.27 | -0.62 (-3.12%) | 627,688 |
| 27 Jul 2018 | CNY | 20.2 | 20.27 | 19.86 | 19.89 | 19.89 | -0.25 (-1.24%) | 562,170 |
| 26 Jul 2018 | CNY | 20.31 | 20.57 | 20.02 | 20.14 | 20.14 | -0.34 (-1.66%) | 820,730 |
| 25 Jul 2018 | CNY | 20.38 | 21.26 | 20.25 | 20.48 | 20.48 | +0.13 (+0.64%) | 1,420,725 |
| 24 Jul 2018 | CNY | 19.76 | 20.66 | 19.64 | 20.35 | 20.35 | +0.65 (+3.30%) | 1,503,493 |
| 23 Jul 2018 | CNY | 19.5 | 19.76 | 19.18 | 19.7 | 19.7 | +0.27 (+1.39%) | 462,139 |
| 20 Jul 2018 | CNY | 19.1 | 19.56 | 19.1 | 19.43 | 19.43 | +0.1 (+0.52%) | 356,037 |
