| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 24.4616 | 25.6616 | 24.0231 | 24.8923 | 24.8923 | +0.3 (+1.22%) | 7,368,394 |
| 24 Aug 2018 | CNY | 22.4154 | 24.5923 | 22.1308 | 24.5923 | 24.5923 | +2.238 (+10.01%) | 6,229,876 |
| 23 Aug 2018 | CNY | 21.8 | 22.5385 | 21.7693 | 22.3539 | 22.3539 | +0.546 (+2.50%) | 2,073,498 |
| 22 Aug 2018 | CNY | 22.9231 | 22.9231 | 21.8 | 21.8077 | 21.8077 | -1.269 (-5.50%) | 2,535,648 |
| 21 Aug 2018 | CNY | 22.6154 | 23.2846 | 22.1462 | 23.0769 | 23.0769 | -0.439 (-1.86%) | 3,113,497 |
| 20 Aug 2018 | CNY | 24.2462 | 24.5308 | 22.4616 | 23.5154 | 23.5154 | -1.192 (-4.83%) | 3,260,137 |
| 17 Aug 2018 | CNY | 24.7923 | 25.5846 | 24.3923 | 24.7077 | 24.7077 | +0.169 (+0.69%) | 2,223,648 |
| 16 Aug 2018 | CNY | 24.2308 | 25.2385 | 24.1923 | 24.5385 | 24.5385 | -0.669 (-2.65%) | 1,755,128 |
| 15 Aug 2018 | CNY | 25.6077 | 25.7769 | 25.1154 | 25.2077 | 25.2077 | -0.346 (-1.35%) | 2,081,948 |
| 14 Aug 2018 | CNY | 25.4385 | 25.6385 | 25.1539 | 25.5539 | 25.5539 | +0.115 (+0.45%) | 2,210,908 |
| 13 Aug 2018 | CNY | 24.1154 | 25.4846 | 24.1154 | 25.4385 | 25.4385 | +0.477 (+1.91%) | 2,317,248 |
| 10 Aug 2018 | CNY | 24.8077 | 25.3231 | 24.6462 | 24.9616 | 24.9616 | +0.469 (+1.92%) | 2,743,647 |
| 9 Aug 2018 | CNY | 23.9769 | 24.9846 | 23.4616 | 24.4923 | 24.4923 | +0.4 (+1.66%) | 2,637,957 |
| 8 Aug 2018 | CNY | 24.9846 | 24.9846 | 23.8539 | 24.0923 | 24.0923 | -0.692 (-2.79%) | 2,040,349 |
| 7 Aug 2018 | CNY | 23.8462 | 24.8616 | 23.6308 | 24.7846 | 24.7846 | +1.008 (+4.24%) | 2,516,409 |
| 6 Aug 2018 | CNY | 24.0769 | 24.5846 | 23.6231 | 23.7769 | 23.7769 | -0.308 (-1.28%) | 1,891,498 |
| 3 Aug 2018 | CNY | 25.3846 | 25.7539 | 24.0846 | 24.0846 | 24.0846 | -1.454 (-5.69%) | 2,314,128 |
| 2 Aug 2018 | CNY | 27.2385 | 27.2385 | 24.4462 | 25.5385 | 25.5385 | -1.608 (-5.92%) | 3,294,588 |
| 1 Aug 2018 | CNY | 27.4693 | 27.9462 | 27.0846 | 27.1462 | 27.1462 | -0.277 (-1.01%) | 1,815,188 |
| 31 Jul 2018 | CNY | 27.3923 | 27.9616 | 27.0231 | 27.4231 | 27.4231 | +0.008 (+0.03%) | 1,819,608 |
| 30 Jul 2018 | CNY | 28.3077 | 28.8462 | 27.1539 | 27.4154 | 27.4154 | -1.2 (-4.19%) | 3,066,588 |
| 27 Jul 2018 | CNY | 28.2846 | 28.8308 | 27.0385 | 28.6154 | 28.6154 | +0.246 (+0.87%) | 3,487,665 |
| 26 Jul 2018 | CNY | 29.477 | 29.6462 | 28.2 | 28.3693 | 28.3693 | -1.354 (-4.55%) | 3,866,847 |
| 25 Jul 2018 | CNY | 30.1154 | 30.1154 | 29.2385 | 29.7231 | 29.7231 | -0.446 (-1.48%) | 4,487,218 |
| 24 Jul 2018 | CNY | 28.7693 | 30.377 | 28.6154 | 30.1693 | 30.1693 | +1.608 (+5.63%) | 6,504,577 |
| 23 Jul 2018 | CNY | 29.3077 | 29.3539 | 28.0769 | 28.5616 | 28.5616 | -0.638 (-2.19%) | 3,328,666 |
| 20 Jul 2018 | CNY | 28.5 | 29.2846 | 28.5 | 29.2 | 29.2 | +0.885 (+3.12%) | 3,900,906 |
| 19 Jul 2018 | CNY | 29.1077 | 29.8462 | 27.7231 | 28.3154 | 28.3154 | -1.008 (-3.44%) | 4,187,175 |
| 18 Jul 2018 | CNY | 30.4616 | 30.6231 | 29.3077 | 29.3231 | 29.3231 | -1.115 (-3.66%) | 3,848,782 |
| 17 Jul 2018 | CNY | 30 | 30.6 | 29.7693 | 30.4385 | 30.4385 | +0.385 (+1.28%) | 3,940,172 |
