| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 24.61 | 25.08 | 24.24 | 24.73 | 24.73 | +0.28 (+1.15%) | 12,074,554 |
| 24 Aug 2018 | CNY | 25 | 25 | 24.13 | 24.45 | 24.45 | -0.51 (-2.04%) | 12,363,864 |
| 23 Aug 2018 | CNY | 22.8 | 24.96 | 22.71 | 24.96 | 24.96 | +2.27 (+10.00%) | 16,345,077 |
| 22 Aug 2018 | CNY | 24.29 | 24.45 | 22.43 | 22.69 | 22.69 | -1.52 (-6.28%) | 14,638,433 |
| 21 Aug 2018 | CNY | 23.93 | 24.54 | 23.68 | 24.21 | 24.21 | +0.22 (+0.92%) | 8,604,737 |
| 20 Aug 2018 | CNY | 23.33 | 24.01 | 23.32 | 23.99 | 23.99 | +0.67 (+2.87%) | 8,613,339 |
| 17 Aug 2018 | CNY | 24.37 | 24.58 | 23.14 | 23.32 | 23.32 | -0.71 (-2.95%) | 13,224,571 |
| 16 Aug 2018 | CNY | 25.06 | 25.25 | 23.83 | 24.03 | 24.03 | -1.96 (-7.54%) | 18,206,041 |
| 15 Aug 2018 | CNY | 26.68 | 27.12 | 25.99 | 25.99 | 25.99 | -0.65 (-2.44%) | 7,389,563 |
| 14 Aug 2018 | CNY | 27.3 | 27.6 | 26.56 | 26.64 | 26.64 | -0.83 (-3.02%) | 7,217,358 |
| 13 Aug 2018 | CNY | 26.72 | 27.74 | 26.55 | 27.47 | 27.47 | +0.22 (+0.81%) | 8,724,646 |
| 10 Aug 2018 | CNY | 26.72 | 27.55 | 26.72 | 27.25 | 27.25 | +0.25 (+0.93%) | 9,363,499 |
| 9 Aug 2018 | CNY | 26.06 | 27.4 | 26.01 | 27 | 27 | +0.99 (+3.81%) | 11,322,223 |
| 8 Aug 2018 | CNY | 26.4 | 26.65 | 25.73 | 26.01 | 26.01 | -0.54 (-2.03%) | 9,963,163 |
| 7 Aug 2018 | CNY | 26 | 26.62 | 25.51 | 26.55 | 26.55 | +0.69 (+2.67%) | 12,013,142 |
| 6 Aug 2018 | CNY | 27.38 | 27.6 | 25.4 | 25.86 | 25.86 | -1.81 (-6.54%) | 14,740,287 |
| 3 Aug 2018 | CNY | 29.56 | 29.79 | 27.63 | 27.67 | 27.67 | -1.83 (-6.20%) | 12,517,457 |
| 2 Aug 2018 | CNY | 30.64 | 30.64 | 28.52 | 29.5 | 29.5 | -1.31 (-4.25%) | 14,546,975 |
| 1 Aug 2018 | CNY | 31.8 | 32.05 | 30.66 | 30.81 | 30.81 | -0.75 (-2.38%) | 12,744,368 |
| 31 Jul 2018 | CNY | 32.33 | 32.35 | 31.07 | 31.56 | 31.56 | -0.6 (-1.87%) | 8,316,807 |
| 30 Jul 2018 | CNY | 31.94 | 32.5 | 31.59 | 32.16 | 32.16 | +0.22 (+0.69%) | 8,283,433 |
| 27 Jul 2018 | CNY | 32.04 | 32.49 | 31.9 | 31.94 | 31.94 | -0.26 (-0.81%) | 6,310,798 |
| 26 Jul 2018 | CNY | 32.59 | 32.88 | 31.38 | 32.2 | 32.2 | -0.48 (-1.47%) | 12,621,118 |
| 25 Jul 2018 | CNY | 33.5 | 34.28 | 32.55 | 32.68 | 32.68 | -1.03 (-3.06%) | 13,432,640 |
| 24 Jul 2018 | CNY | 33.85 | 34.12 | 33 | 33.71 | 33.71 | -0.21 (-0.62%) | 14,066,622 |
| 23 Jul 2018 | CNY | 33 | 34.77 | 32.9 | 33.92 | 33.92 | +0.37 (+1.10%) | 16,938,233 |
| 20 Jul 2018 | CNY | 33.04 | 33.97 | 32.55 | 33.55 | 33.55 | +0.49 (+1.48%) | 17,617,336 |
| 19 Jul 2018 | CNY | 32.83 | 33.47 | 32.4 | 33.06 | 33.06 | -0.2 (-0.60%) | 13,532,331 |
| 18 Jul 2018 | CNY | 34.4 | 34.4 | 33.05 | 33.26 | 33.26 | -1.35 (-3.90%) | 23,425,940 |
| 17 Jul 2018 | CNY | 31.48 | 34.61 | 31.2 | 34.61 | 34.61 | +3.15 (+10.01%) | 26,171,453 |
