| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 17.8077 | 17.8846 | 17.3626 | 17.3626 | 17.3626 | -0.538 (-3.01%) | 791,265 |
| 28 Aug 2018 | CNY | 17.6593 | 18.0824 | 17.2143 | 17.9011 | 17.9011 | +0.39 (+2.23%) | 1,482,855 |
| 27 Aug 2018 | CNY | 16.6484 | 17.5549 | 16.6484 | 17.511 | 17.511 | +0.725 (+4.32%) | 1,849,278 |
| 24 Aug 2018 | CNY | 16.9231 | 16.9286 | 16.489 | 16.7857 | 16.7857 | -0.143 (-0.84%) | 493,942 |
| 23 Aug 2018 | CNY | 16.7473 | 16.9451 | 16.4945 | 16.9286 | 16.9286 | +0.291 (+1.75%) | 805,966 |
| 22 Aug 2018 | CNY | 16.9506 | 16.9506 | 16.3791 | 16.6374 | 16.6374 | -0.313 (-1.85%) | 1,334,391 |
| 21 Aug 2018 | CNY | 16.2088 | 17 | 15.9615 | 16.9506 | 16.9506 | +0.681 (+4.19%) | 1,273,324 |
| 20 Aug 2018 | CNY | 15.6648 | 16.3517 | 15.0549 | 16.2692 | 16.2692 | +0.396 (+2.49%) | 1,558,500 |
| 17 Aug 2018 | CNY | 16.4451 | 16.6429 | 15.8681 | 15.8736 | 15.8736 | -0.407 (-2.50%) | 788,498 |
| 16 Aug 2018 | CNY | 16.4835 | 16.7637 | 16.1813 | 16.2802 | 16.2802 | -0.451 (-2.69%) | 1,303,484 |
| 15 Aug 2018 | CNY | 17.1978 | 17.4066 | 16.4176 | 16.7308 | 16.7308 | -0.676 (-3.88%) | 905,464 |
| 14 Aug 2018 | CNY | 17.3242 | 17.8571 | 17.2582 | 17.4066 | 17.4066 | -0.132 (-0.75%) | 600,110 |
| 13 Aug 2018 | CNY | 17.3077 | 17.6099 | 17.0604 | 17.5385 | 17.5385 | +0.028 (+0.16%) | 753,170 |
| 10 Aug 2018 | CNY | 17.0879 | 17.533 | 16.9615 | 17.511 | 17.511 | +0.335 (+1.95%) | 1,280,950 |
| 9 Aug 2018 | CNY | 16.2088 | 17.3242 | 15.9615 | 17.1758 | 17.1758 | +0.901 (+5.54%) | 1,440,333 |
| 8 Aug 2018 | CNY | 16.3242 | 16.5824 | 15.8681 | 16.2747 | 16.2747 | -0.165 (-1.00%) | 898,972 |
| 7 Aug 2018 | CNY | 16.1099 | 16.6099 | 15.989 | 16.4396 | 16.4396 | +0.335 (+2.08%) | 953,720 |
| 6 Aug 2018 | CNY | 17.033 | 17.033 | 15.8681 | 16.1044 | 16.1044 | -0.951 (-5.57%) | 1,770,550 |
| 3 Aug 2018 | CNY | 17.5714 | 17.5714 | 16.9451 | 17.0549 | 17.0549 | -0.769 (-4.32%) | 1,409,129 |
| 2 Aug 2018 | CNY | 18.489 | 18.489 | 16.6484 | 17.8242 | 17.8242 | -0.599 (-3.25%) | 3,875,609 |
| 1 Aug 2018 | CNY | 17.967 | 18.6154 | 17.7912 | 18.4231 | 18.4231 | +0.516 (+2.88%) | 2,041,042 |
| 31 Jul 2018 | CNY | 17.9835 | 18.2857 | 17.7363 | 17.9066 | 17.9066 | -0.258 (-1.42%) | 2,185,394 |
| 30 Jul 2018 | CNY | 18.3242 | 18.6484 | 17.4835 | 18.1648 | 18.1648 | -0.011 (-0.06%) | 2,556,883 |
| 27 Jul 2018 | CNY | 18.4396 | 18.8242 | 17.6484 | 18.1758 | 18.1758 | -0.418 (-2.25%) | 2,300,312 |
| 26 Jul 2018 | CNY | 18.5165 | 19.0824 | 18.5165 | 18.5934 | 18.5934 | -0.148 (-0.79%) | 2,692,620 |
| 25 Jul 2018 | CNY | 19.2582 | 19.2582 | 18.2802 | 18.7418 | 18.7418 | -0.374 (-1.95%) | 4,531,355 |
| 24 Jul 2018 | CNY | 19.8352 | 19.9396 | 19.0549 | 19.1154 | 19.1154 | -0.83 (-4.16%) | 2,247,093 |
| 23 Jul 2018 | CNY | 20.0659 | 20.5934 | 19.7857 | 19.9451 | 19.9451 | -0.121 (-0.60%) | 1,953,083 |
| 20 Jul 2018 | CNY | 19.7308 | 20.2692 | 19.1648 | 20.0659 | 20.0659 | +0.209 (+1.05%) | 2,629,383 |
| 19 Jul 2018 | CNY | 18.8736 | 19.8791 | 18.8022 | 19.8571 | 19.8571 | +0.973 (+5.15%) | 2,820,332 |
