| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 25 | 25.19 | 23.82 | 25.08 | 25.08 | -0.2 (-0.79%) | 4,543,478 |
| 31 Aug 2018 | CNY | 26.25 | 26.65 | 24.34 | 25.28 | 25.28 | -1.54 (-5.74%) | 6,365,833 |
| 30 Aug 2018 | CNY | 27.13 | 27.48 | 26.2 | 26.82 | 26.82 | -0.57 (-2.08%) | 4,471,736 |
| 29 Aug 2018 | CNY | 27.88 | 27.88 | 27 | 27.39 | 27.39 | -0.47 (-1.69%) | 3,149,134 |
| 28 Aug 2018 | CNY | 28.7 | 28.85 | 27.71 | 27.86 | 27.86 | -1.08 (-3.73%) | 3,792,932 |
| 27 Aug 2018 | CNY | 26.42 | 29.06 | 26.42 | 28.94 | 28.94 | +2.52 (+9.54%) | 8,389,690 |
| 24 Aug 2018 | CNY | 26.55 | 26.8 | 26.21 | 26.42 | 26.42 | -0.23 (-0.86%) | 2,218,013 |
| 23 Aug 2018 | CNY | 26.78 | 27.04 | 26.2 | 26.65 | 26.65 | -0.02 (-0.07%) | 2,894,293 |
| 22 Aug 2018 | CNY | 27.46 | 27.49 | 26.26 | 26.67 | 26.67 | -1.04 (-3.75%) | 2,802,778 |
| 21 Aug 2018 | CNY | 27.4 | 27.76 | 26.55 | 27.71 | 27.71 | +0.61 (+2.25%) | 2,376,568 |
| 20 Aug 2018 | CNY | 27.35 | 27.74 | 26.13 | 27.1 | 27.1 | -0.49 (-1.78%) | 2,957,561 |
| 17 Aug 2018 | CNY | 27.63 | 28.28 | 27.5 | 27.59 | 27.59 | +0.28 (+1.03%) | 2,204,401 |
| 16 Aug 2018 | CNY | 28.05 | 28.49 | 27.15 | 27.31 | 27.31 | -0.88 (-3.12%) | 2,949,424 |
| 15 Aug 2018 | CNY | 29.29 | 29.34 | 28.08 | 28.19 | 28.19 | -1.12 (-3.82%) | 2,054,105 |
| 14 Aug 2018 | CNY | 29.86 | 30.4 | 28.98 | 29.31 | 29.31 | -0.58 (-1.94%) | 2,205,344 |
| 13 Aug 2018 | CNY | 29.5 | 30.79 | 29.1 | 29.89 | 29.89 | +0.11 (+0.37%) | 2,332,513 |
| 10 Aug 2018 | CNY | 28.92 | 29.96 | 28.73 | 29.78 | 29.78 | +0.85 (+2.94%) | 2,308,275 |
| 9 Aug 2018 | CNY | 27.23 | 29.68 | 27.01 | 28.93 | 28.93 | +1.73 (+6.36%) | 4,104,318 |
| 8 Aug 2018 | CNY | 28.84 | 28.84 | 27 | 27.2 | 27.2 | -1.62 (-5.62%) | 3,181,598 |
| 7 Aug 2018 | CNY | 28.24 | 28.92 | 28.13 | 28.82 | 28.82 | +0.6 (+2.13%) | 1,935,637 |
| 6 Aug 2018 | CNY | 28.54 | 29.3 | 27.9 | 28.22 | 28.22 | -0.6 (-2.08%) | 2,260,880 |
| 3 Aug 2018 | CNY | 29.59 | 30.14 | 28.8 | 28.82 | 28.82 | -1.16 (-3.87%) | 2,008,857 |
| 2 Aug 2018 | CNY | 30.1 | 30.2 | 28.68 | 29.98 | 29.98 | +0.06 (+0.20%) | 2,639,392 |
| 1 Aug 2018 | CNY | 30.5 | 31.16 | 29.88 | 29.92 | 29.92 | -0.41 (-1.35%) | 1,699,087 |
| 31 Jul 2018 | CNY | 29.92 | 30.65 | 29.91 | 30.33 | 30.33 | +0.47 (+1.57%) | 1,918,373 |
| 30 Jul 2018 | CNY | 31.51 | 31.58 | 29.62 | 29.86 | 29.86 | -1.39 (-4.45%) | 2,542,490 |
| 27 Jul 2018 | CNY | 31 | 31.6 | 29.89 | 31.25 | 31.25 | +0.53 (+1.73%) | 3,401,908 |
| 26 Jul 2018 | CNY | 31.49 | 31.69 | 30.3 | 30.72 | 30.72 | -0.74 (-2.35%) | 2,229,016 |
| 25 Jul 2018 | CNY | 31.11 | 31.8 | 31.02 | 31.46 | 31.46 | +0.34 (+1.09%) | 2,607,059 |
| 24 Jul 2018 | CNY | 31.7 | 31.81 | 30.88 | 31.12 | 31.12 | -0.28 (-0.89%) | 1,971,375 |
