| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 25.99 | 26.08 | 25.5 | 26.01 | 26.01 | -0.13 (-0.50%) | 2,762,246 |
| 3 Sep 2018 | CNY | 25.37 | 26.17 | 25.08 | 26.14 | 26.14 | +0.76 (+2.99%) | 2,695,051 |
| 31 Aug 2018 | CNY | 26.1 | 26.29 | 25.25 | 25.38 | 25.38 | -0.77 (-2.94%) | 1,805,794 |
| 30 Aug 2018 | CNY | 26.69 | 26.85 | 25.96 | 26.15 | 26.15 | -0.53 (-1.99%) | 2,183,812 |
| 29 Aug 2018 | CNY | 26.86 | 26.99 | 26.62 | 26.68 | 26.68 | -0.2 (-0.74%) | 1,357,763 |
| 28 Aug 2018 | CNY | 26.29 | 26.88 | 26.16 | 26.88 | 26.88 | +0.59 (+2.24%) | 2,376,742 |
| 27 Aug 2018 | CNY | 25.9 | 26.4 | 25.41 | 26.29 | 26.29 | +0.57 (+2.22%) | 2,109,900 |
| 24 Aug 2018 | CNY | 25.9 | 25.97 | 25.58 | 25.72 | 25.72 | -0.21 (-0.81%) | 954,804 |
| 23 Aug 2018 | CNY | 25.76 | 26.21 | 25.65 | 25.93 | 25.93 | +0.17 (+0.66%) | 1,602,750 |
| 22 Aug 2018 | CNY | 25.61 | 25.93 | 25.43 | 25.76 | 25.76 | -0.02 (-0.08%) | 1,307,400 |
| 21 Aug 2018 | CNY | 25.67 | 25.88 | 25.1 | 25.78 | 25.78 | +0.05 (+0.19%) | 2,525,300 |
| 20 Aug 2018 | CNY | 25.89 | 26.3 | 25.05 | 25.73 | 25.73 | -0.01 (-0.04%) | 2,138,104 |
| 17 Aug 2018 | CNY | 26.5 | 26.8 | 25.7 | 25.74 | 25.74 | -0.69 (-2.61%) | 2,005,300 |
| 16 Aug 2018 | CNY | 26.19 | 26.82 | 25.82 | 26.43 | 26.43 | -0.19 (-0.71%) | 2,629,469 |
| 15 Aug 2018 | CNY | 27.61 | 27.61 | 26.45 | 26.62 | 26.62 | -1.03 (-3.73%) | 2,763,710 |
| 14 Aug 2018 | CNY | 27.58 | 27.75 | 27.25 | 27.65 | 27.65 | +0.08 (+0.29%) | 1,729,099 |
| 13 Aug 2018 | CNY | 26.8 | 27.59 | 26.65 | 27.57 | 27.57 | +0.46 (+1.70%) | 2,275,211 |
| 10 Aug 2018 | CNY | 27.4 | 27.67 | 26.63 | 27.11 | 27.11 | -0.14 (-0.51%) | 3,220,972 |
| 9 Aug 2018 | CNY | 26.69 | 27.65 | 26.32 | 27.25 | 27.25 | +0.42 (+1.57%) | 3,378,726 |
| 8 Aug 2018 | CNY | 27.08 | 27.08 | 26.12 | 26.83 | 26.83 | -0.06 (-0.22%) | 2,683,344 |
| 7 Aug 2018 | CNY | 26.4 | 27.19 | 25.82 | 26.89 | 26.89 | +0.66 (+2.52%) | 3,715,016 |
| 6 Aug 2018 | CNY | 26.76 | 27.2 | 25.73 | 26.23 | 26.23 | -0.77 (-2.85%) | 4,523,100 |
| 3 Aug 2018 | CNY | 26.63 | 27.39 | 26.4 | 27 | 27 | +0.37 (+1.39%) | 4,577,437 |
| 2 Aug 2018 | CNY | 27.2 | 27.67 | 26.41 | 26.63 | 26.63 | -0.52 (-1.92%) | 5,697,627 |
| 1 Aug 2018 | CNY | 26.6 | 27.99 | 26.6 | 27.15 | 27.15 | +0.55 (+2.07%) | 9,395,513 |
| 31 Jul 2018 | CNY | 27.71 | 27.88 | 25.85 | 26.6 | 26.6 | -1.15 (-4.14%) | 9,791,436 |
| 30 Jul 2018 | CNY | 27.89 | 28.2 | 27.5 | 27.75 | 27.75 | +0.28 (+1.02%) | 5,053,699 |
| 27 Jul 2018 | CNY | 27.87 | 28.1 | 27.47 | 27.47 | 27.47 | -0.24 (-0.87%) | 5,742,066 |
| 26 Jul 2018 | CNY | 28.18 | 28.19 | 27.7 | 27.71 | 27.71 | -0.28 (-1.00%) | 4,569,690 |
| 25 Jul 2018 | CNY | 28.02 | 28.15 | 27.65 | 27.99 | 27.99 | +0.04 (+0.14%) | 4,285,325 |
