| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 23.53 | 23.74 | 23.01 | 23.62 | 23.62 | +0.09 (+0.38%) | 1,034,379 |
| 31 Aug 2018 | CNY | 24 | 24.15 | 23.21 | 23.53 | 23.53 | -0.46 (-1.92%) | 1,438,511 |
| 30 Aug 2018 | CNY | 24.6 | 24.73 | 23.98 | 23.99 | 23.99 | -0.74 (-2.99%) | 1,700,957 |
| 29 Aug 2018 | CNY | 24.78 | 25.15 | 24.68 | 24.73 | 24.73 | -0.19 (-0.76%) | 1,535,700 |
| 28 Aug 2018 | CNY | 25.27 | 25.5 | 24.77 | 24.92 | 24.92 | -0.01 (-0.04%) | 1,751,279 |
| 27 Aug 2018 | CNY | 24.43 | 25.07 | 24.43 | 24.93 | 24.93 | +0.5 (+2.05%) | 2,037,346 |
| 24 Aug 2018 | CNY | 24.37 | 24.88 | 24.22 | 24.43 | 24.43 | -0.15 (-0.61%) | 1,734,867 |
| 23 Aug 2018 | CNY | 24.78 | 24.88 | 24.35 | 24.58 | 24.58 | +0.2 (+0.82%) | 1,856,528 |
| 22 Aug 2018 | CNY | 24.9 | 25.36 | 24.3 | 24.38 | 24.38 | -0.75 (-2.98%) | 2,132,800 |
| 21 Aug 2018 | CNY | 24.57 | 26.15 | 24.3 | 25.13 | 25.13 | +0.68 (+2.78%) | 3,365,701 |
| 20 Aug 2018 | CNY | 24.03 | 24.45 | 23.51 | 24.45 | 24.45 | +0.41 (+1.71%) | 1,561,720 |
| 17 Aug 2018 | CNY | 25.14 | 25.45 | 23.73 | 24.04 | 24.04 | -0.85 (-3.42%) | 1,839,537 |
| 16 Aug 2018 | CNY | 24.87 | 25.6 | 24.26 | 24.89 | 24.89 | -0.39 (-1.54%) | 1,736,205 |
| 15 Aug 2018 | CNY | 25.99 | 26.21 | 25.2 | 25.28 | 25.28 | -1 (-3.81%) | 2,366,000 |
| 14 Aug 2018 | CNY | 25.8 | 26.86 | 25.47 | 26.28 | 26.28 | +0.13 (+0.50%) | 3,977,911 |
| 13 Aug 2018 | CNY | 25.7 | 26.39 | 25.35 | 26.15 | 26.15 | -0.32 (-1.21%) | 4,964,186 |
| 10 Aug 2018 | CNY | 24 | 26.47 | 23.91 | 26.47 | 26.47 | +2.41 (+10.02%) | 3,866,721 |
| 9 Aug 2018 | CNY | 23.5 | 24.5 | 23.36 | 24.06 | 24.06 | +0.26 (+1.09%) | 2,252,881 |
| 8 Aug 2018 | CNY | 23.99 | 24.6 | 23.75 | 23.8 | 23.8 | -0.15 (-0.63%) | 2,199,535 |
| 7 Aug 2018 | CNY | 23.21 | 24.06 | 23.07 | 23.95 | 23.95 | +0.37 (+1.57%) | 1,800,421 |
| 6 Aug 2018 | CNY | 24.48 | 24.54 | 23.11 | 23.58 | 23.58 | -1.4 (-5.60%) | 2,067,775 |
| 3 Aug 2018 | CNY | 25.5 | 26.3 | 24.77 | 24.98 | 24.98 | -1.24 (-4.73%) | 2,327,558 |
| 2 Aug 2018 | CNY | 25.36 | 26.6 | 23.08 | 26.22 | 26.22 | +0.89 (+3.51%) | 4,317,129 |
| 1 Aug 2018 | CNY | 26.68 | 27.2 | 24.5 | 25.33 | 25.33 | -1.57 (-5.84%) | 2,447,269 |
| 31 Jul 2018 | CNY | 27.36 | 27.36 | 26.8 | 26.9 | 26.9 | -0.35 (-1.28%) | 1,083,850 |
| 30 Jul 2018 | CNY | 27.92 | 27.92 | 27.1 | 27.25 | 27.25 | -0.81 (-2.89%) | 1,754,765 |
| 27 Jul 2018 | CNY | 27.99 | 28.38 | 27.87 | 28.06 | 28.06 | -0.18 (-0.64%) | 1,782,511 |
| 26 Jul 2018 | CNY | 27.87 | 28.6 | 27.5 | 28.24 | 28.24 | +0.37 (+1.33%) | 2,402,615 |
| 25 Jul 2018 | CNY | 27.82 | 28.3 | 27.77 | 27.87 | 27.87 | -0.14 (-0.50%) | 1,612,772 |
| 24 Jul 2018 | CNY | 27.59 | 28.28 | 27.59 | 28.01 | 28.01 | +0.43 (+1.56%) | 2,571,801 |
