| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 21.875 | 21.9375 | 21.3 | 21.9188 | 21.9188 | -0.013 (-0.06%) | 3,000,571 |
| 31 Aug 2018 | CNY | 21.7625 | 22.375 | 21.7625 | 21.9313 | 21.9313 | +0.019 (+0.09%) | 1,986,664 |
| 30 Aug 2018 | CNY | 22.3125 | 22.475 | 21.9 | 21.9125 | 21.9125 | -0.519 (-2.31%) | 2,085,403 |
| 29 Aug 2018 | CNY | 22.375 | 22.4688 | 22.05 | 22.4313 | 22.4313 | -0.069 (-0.31%) | 1,807,363 |
| 28 Aug 2018 | CNY | 22.3125 | 22.7813 | 22.2 | 22.5 | 22.5 | +0.188 (+0.84%) | 3,372,616 |
| 27 Aug 2018 | CNY | 21.45 | 22.4 | 21.45 | 22.3125 | 22.3125 | +1 (+4.69%) | 3,585,328 |
| 24 Aug 2018 | CNY | 21.625 | 22 | 21.3063 | 21.3125 | 21.3125 | -0.169 (-0.79%) | 3,512,721 |
| 23 Aug 2018 | CNY | 21.25 | 21.6063 | 21.1313 | 21.4813 | 21.4813 | +0.362 (+1.72%) | 3,861,513 |
| 22 Aug 2018 | CNY | 21.025 | 21.5375 | 21.025 | 21.1188 | 21.1188 | +0.087 (+0.42%) | 3,512,889 |
| 21 Aug 2018 | CNY | 20.8438 | 21.3 | 20.6125 | 21.0313 | 21.0313 | +0.631 (+3.09%) | 5,253,457 |
| 20 Aug 2018 | CNY | 20.0563 | 20.4063 | 19.2375 | 20.4 | 20.4 | +0.287 (+1.43%) | 3,028,038 |
| 17 Aug 2018 | CNY | 21.1063 | 21.1875 | 20.025 | 20.1125 | 20.1125 | -0.781 (-3.74%) | 3,230,134 |
| 16 Aug 2018 | CNY | 20.9063 | 21.3875 | 20.625 | 20.8938 | 20.8938 | -0.287 (-1.36%) | 1,896,044 |
| 15 Aug 2018 | CNY | 21.1875 | 21.5938 | 21.0625 | 21.1813 | 21.1813 | -0.006 (-0.03%) | 3,202,201 |
| 14 Aug 2018 | CNY | 21.0125 | 21.6375 | 21.0125 | 21.1875 | 21.1875 | +0.125 (+0.59%) | 3,530,420 |
| 13 Aug 2018 | CNY | 20.7188 | 21.2063 | 20.2625 | 21.0625 | 21.0625 | +0.006 (+0.03%) | 3,567,923 |
| 10 Aug 2018 | CNY | 20.9375 | 21.1188 | 20.825 | 21.0563 | 21.0563 | +0.069 (+0.33%) | 2,976,676 |
| 9 Aug 2018 | CNY | 20.625 | 21.375 | 20.3813 | 20.9875 | 20.9875 | +0.494 (+2.41%) | 3,721,262 |
| 8 Aug 2018 | CNY | 21.2938 | 21.2938 | 20.225 | 20.4938 | 20.4938 | -0.794 (-3.73%) | 3,312,640 |
| 7 Aug 2018 | CNY | 20.6875 | 21.375 | 20.6563 | 21.2875 | 21.2875 | +0.637 (+3.09%) | 3,685,153 |
| 6 Aug 2018 | CNY | 20.7313 | 21.3625 | 20.375 | 20.65 | 20.65 | -0.225 (-1.08%) | 4,699,982 |
| 3 Aug 2018 | CNY | 21.8813 | 22.2875 | 20.8625 | 20.875 | 20.875 | -1.137 (-5.17%) | 4,476,393 |
| 2 Aug 2018 | CNY | 22.8438 | 22.8438 | 21.875 | 22.0125 | 22.0125 | -0.906 (-3.95%) | 3,919,040 |
| 1 Aug 2018 | CNY | 22.6875 | 23.4188 | 22.6188 | 22.9188 | 22.9188 | +0.231 (+1.02%) | 3,314,115 |
| 31 Jul 2018 | CNY | 23.125 | 23.3938 | 22.1875 | 22.6875 | 22.6875 | -0.362 (-1.57%) | 5,107,904 |
| 30 Jul 2018 | CNY | 23.3125 | 23.3375 | 22.7813 | 23.05 | 23.05 | -0.263 (-1.13%) | 3,810,150 |
| 27 Jul 2018 | CNY | 23.0625 | 23.5438 | 22.7375 | 23.3125 | 23.3125 | +0.356 (+1.55%) | 5,309,174 |
| 26 Jul 2018 | CNY | 25.0063 | 25.0188 | 22.9375 | 22.9563 | 22.9563 | -2.1 (-8.38%) | 10,948,196 |
| 25 Jul 2018 | CNY | 25.2563 | 25.625 | 24.7938 | 25.0563 | 25.0563 | -0.256 (-1.01%) | 3,760,371 |
| 24 Jul 2018 | CNY | 25.2 | 25.4688 | 24.6875 | 25.3125 | 25.3125 | +0.113 (+0.45%) | 5,757,436 |
