| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 27.91 | 28.68 | 27.28 | 28.48 | 28.48 | -0.26 (-0.90%) | 7,479,387 |
| 24 Aug 2018 | CNY | 27.65 | 29.37 | 27.45 | 28.74 | 28.74 | +1.29 (+4.70%) | 11,438,364 |
| 23 Aug 2018 | CNY | 25.28 | 27.45 | 25.23 | 27.45 | 27.45 | +2.5 (+10.02%) | 3,161,500 |
| 22 Aug 2018 | CNY | 25.8 | 26 | 24.89 | 24.95 | 24.95 | -0.84 (-3.26%) | 2,740,673 |
| 21 Aug 2018 | CNY | 25.32 | 25.99 | 25.2 | 25.79 | 25.79 | +0.6 (+2.38%) | 3,648,809 |
| 20 Aug 2018 | CNY | 25.53 | 25.99 | 23.89 | 25.19 | 25.19 | -0.64 (-2.48%) | 3,671,050 |
| 17 Aug 2018 | CNY | 27.17 | 27.29 | 25.51 | 25.83 | 25.83 | -0.7 (-2.64%) | 2,647,401 |
| 16 Aug 2018 | CNY | 26.8 | 27.33 | 26 | 26.53 | 26.53 | -0.61 (-2.25%) | 2,631,150 |
| 15 Aug 2018 | CNY | 28.49 | 28.58 | 27.1 | 27.14 | 27.14 | -1.16 (-4.10%) | 3,171,000 |
| 14 Aug 2018 | CNY | 28.43 | 28.76 | 28.03 | 28.3 | 28.3 | -0.34 (-1.19%) | 3,177,809 |
| 13 Aug 2018 | CNY | 27.6 | 28.78 | 27.05 | 28.64 | 28.64 | -0.06 (-0.21%) | 4,698,871 |
| 10 Aug 2018 | CNY | 27.61 | 29 | 27.51 | 28.7 | 28.7 | +1.52 (+5.59%) | 7,488,995 |
| 9 Aug 2018 | CNY | 26.79 | 27.5 | 26.53 | 27.18 | 27.18 | +0.74 (+2.80%) | 3,808,027 |
| 8 Aug 2018 | CNY | 27.94 | 28 | 26.1 | 26.44 | 26.44 | -1.35 (-4.86%) | 3,384,400 |
| 7 Aug 2018 | CNY | 27.16 | 27.9 | 26.38 | 27.79 | 27.79 | +0.99 (+3.69%) | 3,950,344 |
| 6 Aug 2018 | CNY | 27.74 | 27.81 | 26.13 | 26.8 | 26.8 | -0.56 (-2.05%) | 3,284,093 |
| 3 Aug 2018 | CNY | 28.69 | 28.87 | 27.33 | 27.36 | 27.36 | -1.08 (-3.80%) | 3,006,517 |
| 2 Aug 2018 | CNY | 30.34 | 30.49 | 27.01 | 28.44 | 28.44 | -1.39 (-4.66%) | 4,179,926 |
| 1 Aug 2018 | CNY | 30.66 | 30.97 | 29.51 | 29.83 | 29.83 | -0.66 (-2.16%) | 3,116,710 |
| 31 Jul 2018 | CNY | 29.83 | 30.94 | 29.83 | 30.49 | 30.49 | +0.79 (+2.66%) | 3,815,242 |
| 30 Jul 2018 | CNY | 31.9 | 31.9 | 29.43 | 29.7 | 29.7 | -3 (-9.17%) | 6,126,226 |
| 27 Jul 2018 | CNY | 32.95 | 33.3 | 32.4 | 32.7 | 32.7 | -0.15 (-0.46%) | 3,059,025 |
| 26 Jul 2018 | CNY | 34.77 | 34.77 | 32.44 | 32.85 | 32.85 | -2.03 (-5.82%) | 6,381,027 |
| 25 Jul 2018 | CNY | 36.66 | 36.83 | 34.8 | 34.88 | 34.88 | -1.59 (-4.36%) | 5,872,416 |
| 24 Jul 2018 | CNY | 36.35 | 36.87 | 35.68 | 36.47 | 36.47 | +0.33 (+0.91%) | 3,867,009 |
| 23 Jul 2018 | CNY | 37.01 | 37.14 | 35.84 | 36.14 | 36.14 | -0.84 (-2.27%) | 3,988,351 |
| 20 Jul 2018 | CNY | 36.86 | 37.27 | 35.72 | 36.98 | 36.98 | -0.05 (-0.14%) | 3,736,350 |
| 19 Jul 2018 | CNY | 36.8 | 37.98 | 36.69 | 37.03 | 37.03 | -0.56 (-1.49%) | 3,565,367 |
| 18 Jul 2018 | CNY | 38.99 | 38.99 | 37.55 | 37.59 | 37.59 | -0.97 (-2.52%) | 5,004,682 |
| 17 Jul 2018 | CNY | 39.18 | 39.49 | 37.38 | 38.56 | 38.56 | -1.12 (-2.82%) | 7,067,890 |
