| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | CNY | 28.75 | 29.49 | 28.13 | 29.3 | 29.3 | +0.37 (+1.28%) | 2,493,769 |
| 17 Sep 2018 | CNY | 27.49 | 29.3 | 27.36 | 28.93 | 28.93 | +0.73 (+2.59%) | 3,218,854 |
| 14 Sep 2018 | CNY | 29.8 | 29.8 | 27.95 | 28.2 | 28.2 | -1.61 (-5.40%) | 3,883,610 |
| 13 Sep 2018 | CNY | 30.3 | 30.85 | 28.88 | 29.81 | 29.81 | +0.04 (+0.13%) | 4,170,427 |
| 12 Sep 2018 | CNY | 29.79 | 30.48 | 29.29 | 29.77 | 29.77 | -0.03 (-0.10%) | 2,496,214 |
| 11 Sep 2018 | CNY | 28.5 | 30.26 | 28.33 | 29.8 | 29.8 | +1.42 (+5.00%) | 4,055,969 |
| 10 Sep 2018 | CNY | 28.6 | 29.38 | 28.11 | 28.38 | 28.38 | -0.52 (-1.80%) | 2,469,229 |
| 7 Sep 2018 | CNY | 29.85 | 30.18 | 27.88 | 28.9 | 28.9 | -0.95 (-3.18%) | 3,448,369 |
| 6 Sep 2018 | CNY | 28.92 | 30.5 | 28.9 | 29.85 | 29.85 | +0.75 (+2.58%) | 4,860,152 |
| 5 Sep 2018 | CNY | 29.65 | 30.34 | 29 | 29.1 | 29.1 | -0.47 (-1.59%) | 5,276,479 |
| 4 Sep 2018 | CNY | 28.1 | 30.58 | 27.95 | 29.57 | 29.57 | +1.57 (+5.61%) | 5,544,554 |
| 3 Sep 2018 | CNY | 27.6 | 28.24 | 26.6 | 28 | 28 | -0.36 (-1.27%) | 4,096,273 |
| 31 Aug 2018 | CNY | 28.15 | 28.9 | 28.02 | 28.36 | 28.36 | -0.04 (-0.14%) | 2,921,229 |
| 30 Aug 2018 | CNY | 28.89 | 29.08 | 27.69 | 28.4 | 28.4 | -0.68 (-2.34%) | 4,796,929 |
| 29 Aug 2018 | CNY | 29.07 | 29.47 | 28.6 | 29.08 | 29.08 | +0.28 (+0.97%) | 3,145,600 |
| 28 Aug 2018 | CNY | 29.25 | 29.96 | 28.63 | 28.8 | 28.8 | -0.4 (-1.37%) | 4,853,070 |
| 27 Aug 2018 | CNY | 27.3 | 29.43 | 27.27 | 29.2 | 29.2 | +2.3 (+8.55%) | 6,782,925 |
| 24 Aug 2018 | CNY | 27.2 | 27.98 | 26.76 | 26.9 | 26.9 | -0.65 (-2.36%) | 4,701,785 |
| 23 Aug 2018 | CNY | 27.49 | 28.19 | 27.01 | 27.55 | 27.55 | +0.05 (+0.18%) | 4,088,392 |
| 22 Aug 2018 | CNY | 26.7 | 28.1 | 26.6 | 27.5 | 27.5 | +0.32 (+1.18%) | 5,352,058 |
| 21 Aug 2018 | CNY | 26.8 | 28.37 | 26.46 | 27.18 | 27.18 | 0.0 (0.0%) | 6,655,964 |
| 20 Aug 2018 | CNY | 25.39 | 27.41 | 25.1 | 27.18 | 27.18 | +2.03 (+8.07%) | 7,277,346 |
| 17 Aug 2018 | CNY | 25.5 | 26.15 | 24.91 | 25.15 | 25.15 | +0.31 (+1.25%) | 4,471,228 |
| 16 Aug 2018 | CNY | 23.9 | 26.57 | 23.78 | 24.84 | 24.84 | +0.44 (+1.80%) | 7,090,226 |
| 15 Aug 2018 | CNY | 23.25 | 25.15 | 23.25 | 24.4 | 24.4 | +1.1 (+4.72%) | 8,233,965 |
| 14 Aug 2018 | CNY | 23.5 | 23.87 | 23.19 | 23.3 | 23.3 | -0.69 (-2.88%) | 4,052,712 |
| 13 Aug 2018 | CNY | 22.07 | 24 | 21.95 | 23.99 | 23.99 | +1.63 (+7.29%) | 6,372,110 |
| 10 Aug 2018 | CNY | 22.42 | 22.56 | 22.04 | 22.36 | 22.36 | -0.35 (-1.54%) | 3,048,711 |
| 9 Aug 2018 | CNY | 21.5 | 23.48 | 21.39 | 22.71 | 22.71 | +0.67 (+3.04%) | 4,549,665 |
| 8 Aug 2018 | CNY | 22.99 | 23.63 | 21.92 | 22.04 | 22.04 | +0.56 (+2.61%) | 4,158,411 |
