| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 26.47 | 27.56 | 26.3 | 27.26 | 27.26 | +0.6 (+2.25%) | 7,717,080 |
| 3 Sep 2018 | CNY | 25.47 | 26.76 | 25.03 | 26.66 | 26.66 | +1.06 (+4.14%) | 6,402,398 |
| 31 Aug 2018 | CNY | 25.62 | 25.85 | 25.28 | 25.6 | 25.6 | 0.0 (0.0%) | 2,015,250 |
| 30 Aug 2018 | CNY | 25.78 | 26.07 | 25.15 | 25.6 | 25.6 | -0.39 (-1.50%) | 3,411,957 |
| 29 Aug 2018 | CNY | 26 | 26.15 | 25.71 | 25.99 | 25.99 | -0.15 (-0.57%) | 1,928,030 |
| 28 Aug 2018 | CNY | 25.91 | 26.4 | 25.53 | 26.14 | 26.14 | +0.24 (+0.93%) | 4,233,634 |
| 27 Aug 2018 | CNY | 25.3 | 26.36 | 25.27 | 25.9 | 25.9 | +0.64 (+2.53%) | 5,305,363 |
| 24 Aug 2018 | CNY | 25.05 | 25.37 | 24.74 | 25.26 | 25.26 | +0.13 (+0.52%) | 2,614,899 |
| 23 Aug 2018 | CNY | 24.67 | 25.16 | 24.5 | 25.13 | 25.13 | +0.33 (+1.33%) | 3,745,323 |
| 22 Aug 2018 | CNY | 24.82 | 25.18 | 24.58 | 24.8 | 24.8 | -0.06 (-0.24%) | 3,074,888 |
| 21 Aug 2018 | CNY | 23.51 | 24.98 | 23.51 | 24.86 | 24.86 | +1.02 (+4.28%) | 3,679,982 |
| 20 Aug 2018 | CNY | 23.78 | 23.97 | 23.2 | 23.84 | 23.84 | +0.15 (+0.63%) | 2,760,898 |
| 17 Aug 2018 | CNY | 24.25 | 24.42 | 23.38 | 23.69 | 23.69 | -0.31 (-1.29%) | 2,071,554 |
| 16 Aug 2018 | CNY | 24.07 | 24.5 | 23.68 | 24 | 24 | -0.4 (-1.64%) | 2,356,074 |
| 15 Aug 2018 | CNY | 25.23 | 25.38 | 23.95 | 24.4 | 24.4 | -0.83 (-3.29%) | 5,002,041 |
| 14 Aug 2018 | CNY | 25.5 | 25.57 | 24.75 | 25.23 | 25.23 | -0.47 (-1.83%) | 3,907,188 |
| 13 Aug 2018 | CNY | 24.9 | 25.7 | 24.55 | 25.7 | 25.7 | +0.56 (+2.23%) | 5,022,975 |
| 10 Aug 2018 | CNY | 24.9 | 25.35 | 24.56 | 25.14 | 25.14 | +0.35 (+1.41%) | 4,652,065 |
| 9 Aug 2018 | CNY | 23.7 | 24.95 | 23.42 | 24.79 | 24.79 | +1.39 (+5.94%) | 5,040,357 |
| 8 Aug 2018 | CNY | 24.58 | 24.92 | 23.28 | 23.4 | 23.4 | -1.02 (-4.18%) | 3,880,942 |
| 7 Aug 2018 | CNY | 23.04 | 24.48 | 23.01 | 24.42 | 24.42 | +1.38 (+5.99%) | 4,558,933 |
| 6 Aug 2018 | CNY | 24.96 | 25.52 | 23.01 | 23.04 | 23.04 | -1.96 (-7.84%) | 5,897,170 |
| 3 Aug 2018 | CNY | 24.17 | 25.8 | 24.17 | 25 | 25 | +0.61 (+2.50%) | 6,721,601 |
| 2 Aug 2018 | CNY | 25.09 | 25.09 | 23.78 | 24.39 | 24.39 | -0.56 (-2.24%) | 6,497,858 |
| 1 Aug 2018 | CNY | 25.86 | 26.5 | 24.8 | 24.95 | 24.95 | -0.9 (-3.48%) | 4,304,906 |
| 31 Jul 2018 | CNY | 25.69 | 26.07 | 25.59 | 25.85 | 25.85 | +0.23 (+0.90%) | 2,532,021 |
| 30 Jul 2018 | CNY | 25.52 | 26.28 | 25.16 | 25.62 | 25.62 | +0.02 (+0.08%) | 3,292,014 |
| 27 Jul 2018 | CNY | 25.2 | 25.74 | 25.1 | 25.6 | 25.6 | -0.18 (-0.70%) | 2,462,247 |
| 26 Jul 2018 | CNY | 26 | 26.16 | 25.5 | 25.78 | 25.78 | -0.04 (-0.15%) | 2,103,628 |
| 25 Jul 2018 | CNY | 25.87 | 26.52 | 25.66 | 25.82 | 25.82 | -0.12 (-0.46%) | 3,979,759 |
