| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 20.1667 | 20.4667 | 19.9333 | 20.2917 | 20.2917 | +0.075 (+0.37%) | 353,352 |
| 31 Aug 2018 | CNY | 20.0083 | 20.7917 | 20.0083 | 20.2167 | 20.2167 | -0.358 (-1.74%) | 455,238 |
| 30 Aug 2018 | CNY | 21.0417 | 21.4083 | 20.5417 | 20.575 | 20.575 | -0.617 (-2.91%) | 501,470 |
| 29 Aug 2018 | CNY | 21.2833 | 21.6 | 21.1 | 21.1917 | 21.1917 | +0.058 (+0.28%) | 390,799 |
| 28 Aug 2018 | CNY | 21.2583 | 21.6667 | 21.0833 | 21.1333 | 21.1333 | -0.267 (-1.25%) | 631,083 |
| 27 Aug 2018 | CNY | 20.7333 | 21.625 | 20.4167 | 21.4 | 21.4 | +0.608 (+2.93%) | 804,768 |
| 24 Aug 2018 | CNY | 20.8833 | 20.8833 | 20.3167 | 20.7917 | 20.7917 | +0.083 (+0.40%) | 553,992 |
| 23 Aug 2018 | CNY | 20.4833 | 20.925 | 20.35 | 20.7083 | 20.7083 | +0.217 (+1.06%) | 410,923 |
| 22 Aug 2018 | CNY | 20.4833 | 20.6167 | 20.3083 | 20.4917 | 20.4917 | 0.0 (0.0%) | 360,146 |
| 21 Aug 2018 | CNY | 20.3 | 20.6667 | 19.775 | 20.4917 | 20.4917 | +0.192 (+0.94%) | 590,208 |
| 20 Aug 2018 | CNY | 20.0167 | 20.4167 | 19.7667 | 20.3 | 20.3 | +0.217 (+1.08%) | 552,094 |
| 17 Aug 2018 | CNY | 20.825 | 21.1167 | 20.0833 | 20.0833 | 20.0833 | -0.517 (-2.51%) | 477,240 |
| 16 Aug 2018 | CNY | 20.5083 | 20.9583 | 20.3417 | 20.6 | 20.6 | -0.35 (-1.67%) | 477,120 |
| 15 Aug 2018 | CNY | 21.325 | 21.5 | 20.7333 | 20.95 | 20.95 | -0.333 (-1.57%) | 570,840 |
| 14 Aug 2018 | CNY | 21.3917 | 21.3917 | 21 | 21.2833 | 21.2833 | -0.083 (-0.39%) | 439,824 |
| 13 Aug 2018 | CNY | 20.675 | 21.4917 | 20.675 | 21.3667 | 21.3667 | +0.2 (+0.94%) | 489,528 |
| 10 Aug 2018 | CNY | 21.1 | 21.4833 | 20.775 | 21.1667 | 21.1667 | +0.075 (+0.36%) | 434,472 |
| 9 Aug 2018 | CNY | 20.0833 | 21.275 | 20.0833 | 21.0917 | 21.0917 | +0.85 (+4.20%) | 776,760 |
| 8 Aug 2018 | CNY | 21.3333 | 21.3333 | 20.2 | 20.2417 | 20.2417 | -0.775 (-3.69%) | 612,360 |
| 7 Aug 2018 | CNY | 20.2917 | 21.1 | 20.2917 | 21.0167 | 21.0167 | +0.733 (+3.62%) | 630,336 |
| 6 Aug 2018 | CNY | 20.7333 | 20.9333 | 20.0833 | 20.2833 | 20.2833 | -0.392 (-1.89%) | 480,096 |
| 3 Aug 2018 | CNY | 20.9667 | 21.2333 | 20.5667 | 20.675 | 20.675 | -0.233 (-1.12%) | 544,250 |
| 2 Aug 2018 | CNY | 21.6667 | 21.975 | 20.325 | 20.9083 | 20.9083 | -1.083 (-4.93%) | 1,050,144 |
| 1 Aug 2018 | CNY | 23 | 23.1333 | 21.9083 | 21.9917 | 21.9917 | -0.925 (-4.04%) | 877,640 |
| 31 Jul 2018 | CNY | 22.625 | 23.1667 | 22.4333 | 22.9167 | 22.9167 | +0.367 (+1.63%) | 610,969 |
| 30 Jul 2018 | CNY | 23.4667 | 23.4667 | 22.4 | 22.55 | 22.55 | -0.917 (-3.91%) | 981,024 |
| 27 Jul 2018 | CNY | 24.3917 | 24.3917 | 23.325 | 23.4667 | 23.4667 | -0.925 (-3.79%) | 983,880 |
| 26 Jul 2018 | CNY | 23.7583 | 24.875 | 23.7583 | 24.3917 | 24.3917 | +0.633 (+2.67%) | 1,420,968 |
| 25 Jul 2018 | CNY | 24.1333 | 24.3917 | 23.6833 | 23.7583 | 23.7583 | -0.3 (-1.25%) | 874,296 |
| 24 Jul 2018 | CNY | 24.0667 | 24.15 | 23.75 | 24.0583 | 24.0583 | +0.067 (+0.28%) | 825,667 |
