| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 25.39 | 25.94 | 25.39 | 25.86 | 25.86 | +0.47 (+1.85%) | 876,684 |
| 24 Aug 2018 | CNY | 25.48 | 25.58 | 25.21 | 25.39 | 25.39 | -0.09 (-0.35%) | 267,000 |
| 23 Aug 2018 | CNY | 25.46 | 25.7 | 25.12 | 25.48 | 25.48 | -0.11 (-0.43%) | 834,000 |
| 22 Aug 2018 | CNY | 25.5 | 25.96 | 25.21 | 25.59 | 25.59 | +0.09 (+0.35%) | 879,923 |
| 21 Aug 2018 | CNY | 26.05 | 26.1 | 25.13 | 25.5 | 25.5 | -0.49 (-1.89%) | 1,314,714 |
| 20 Aug 2018 | CNY | 26.68 | 27.4 | 25.83 | 25.99 | 25.99 | -0.88 (-3.28%) | 1,919,905 |
| 17 Aug 2018 | CNY | 26.69 | 27.35 | 26.44 | 26.87 | 26.87 | -0.18 (-0.67%) | 1,105,821 |
| 16 Aug 2018 | CNY | 26.12 | 27.27 | 25.72 | 27.05 | 27.05 | +0.59 (+2.23%) | 1,920,941 |
| 15 Aug 2018 | CNY | 26.58 | 26.8 | 26 | 26.46 | 26.46 | -0.13 (-0.49%) | 1,056,671 |
| 14 Aug 2018 | CNY | 26.05 | 26.62 | 26.05 | 26.59 | 26.59 | +0.29 (+1.10%) | 938,815 |
| 13 Aug 2018 | CNY | 26 | 26.42 | 25.96 | 26.3 | 26.3 | +0.01 (+0.04%) | 1,307,349 |
| 10 Aug 2018 | CNY | 25.51 | 26.37 | 25.31 | 26.29 | 26.29 | +0.78 (+3.06%) | 1,615,251 |
| 9 Aug 2018 | CNY | 25.2 | 25.66 | 25 | 25.51 | 25.51 | +0.2 (+0.79%) | 959,200 |
| 8 Aug 2018 | CNY | 25.64 | 25.64 | 25.06 | 25.31 | 25.31 | -0.32 (-1.25%) | 495,027 |
| 7 Aug 2018 | CNY | 25.1 | 25.77 | 25 | 25.63 | 25.63 | +0.54 (+2.15%) | 878,900 |
| 6 Aug 2018 | CNY | 24.9 | 25.24 | 24.68 | 25.09 | 25.09 | +0.19 (+0.76%) | 902,998 |
| 3 Aug 2018 | CNY | 25.22 | 25.3 | 24.8 | 24.9 | 24.9 | -0.33 (-1.31%) | 1,226,400 |
| 2 Aug 2018 | CNY | 25.58 | 25.58 | 25.03 | 25.23 | 25.23 | -0.38 (-1.48%) | 1,007,200 |
| 1 Aug 2018 | CNY | 26.18 | 26.3 | 25.51 | 25.61 | 25.61 | -0.61 (-2.33%) | 1,275,311 |
| 31 Jul 2018 | CNY | 26.11 | 26.4 | 25.83 | 26.22 | 26.22 | +0.12 (+0.46%) | 2,344,731 |
| 30 Jul 2018 | CNY | 25.17 | 26.18 | 25.1 | 26.1 | 26.1 | +1.01 (+4.03%) | 2,476,540 |
| 27 Jul 2018 | CNY | 25.06 | 25.2 | 24.89 | 25.09 | 25.09 | -0.09 (-0.36%) | 542,199 |
| 26 Jul 2018 | CNY | 25.1 | 25.24 | 24.91 | 25.18 | 25.18 | +0.17 (+0.68%) | 900,700 |
| 25 Jul 2018 | CNY | 25.4 | 25.64 | 25.01 | 25.01 | 25.01 | -0.36 (-1.42%) | 1,068,331 |
| 24 Jul 2018 | CNY | 25.19 | 25.45 | 25.08 | 25.37 | 25.37 | +0.11 (+0.44%) | 1,015,605 |
| 23 Jul 2018 | CNY | 25.66 | 25.66 | 25.02 | 25.26 | 25.26 | -0.41 (-1.60%) | 1,149,882 |
| 20 Jul 2018 | CNY | 25.39 | 26.21 | 24.8 | 25.67 | 25.67 | +0.47 (+1.87%) | 1,144,249 |
| 19 Jul 2018 | CNY | 25.64 | 25.72 | 25.2 | 25.2 | 25.2 | -0.5 (-1.95%) | 1,002,949 |
| 18 Jul 2018 | CNY | 25.86 | 25.96 | 25.61 | 25.7 | 25.7 | -0.15 (-0.58%) | 841,642 |
| 17 Jul 2018 | CNY | 25.82 | 26 | 25.61 | 25.85 | 25.85 | +0.04 (+0.15%) | 826,742 |
