| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 22.9421 | 23.1579 | 22.3684 | 23.0053 | 23.0053 | -0.021 (-0.09%) | 5,008,880 |
| 3 Sep 2018 | CNY | 23.479 | 23.5053 | 22 | 23.0263 | 23.0263 | -0.089 (-0.39%) | 5,021,696 |
| 31 Aug 2018 | CNY | 23.6737 | 23.6842 | 22.7368 | 23.1158 | 23.1158 | -0.647 (-2.72%) | 4,107,273 |
| 30 Aug 2018 | CNY | 24.2 | 24.4158 | 23.4842 | 23.7632 | 23.7632 | -0.316 (-1.31%) | 2,492,900 |
| 29 Aug 2018 | CNY | 24.5263 | 24.5263 | 23.8421 | 24.079 | 24.079 | -0.395 (-1.61%) | 2,713,718 |
| 28 Aug 2018 | CNY | 24.8421 | 25.0579 | 24.3211 | 24.4737 | 24.4737 | -0.368 (-1.48%) | 2,065,412 |
| 27 Aug 2018 | CNY | 23.8105 | 25.1947 | 23.5895 | 24.8421 | 24.8421 | +1 (+4.19%) | 5,451,417 |
| 24 Aug 2018 | CNY | 23.7368 | 24.1053 | 23.2158 | 23.8421 | 23.8421 | +0.111 (+0.47%) | 3,866,230 |
| 23 Aug 2018 | CNY | 22.6053 | 23.7842 | 22.6053 | 23.7316 | 23.7316 | +0.805 (+3.51%) | 4,317,691 |
| 22 Aug 2018 | CNY | 23.3053 | 23.3684 | 22.8684 | 22.9263 | 22.9263 | -0.021 (-0.09%) | 3,495,521 |
| 21 Aug 2018 | CNY | 22.3632 | 23.1053 | 21.579 | 22.9474 | 22.9474 | +0.958 (+4.36%) | 3,957,608 |
| 20 Aug 2018 | CNY | 21.4 | 22.3158 | 21.4 | 21.9895 | 21.9895 | +0.537 (+2.50%) | 5,263,695 |
| 17 Aug 2018 | CNY | 23.7947 | 24.1053 | 21.4105 | 21.4526 | 21.4526 | -2.258 (-9.52%) | 7,486,760 |
| 16 Aug 2018 | CNY | 22.7895 | 24.279 | 22.6895 | 23.7105 | 23.7105 | +0.647 (+2.81%) | 5,777,687 |
| 15 Aug 2018 | CNY | 23.8368 | 24.1579 | 22.9368 | 23.0632 | 23.0632 | -0.779 (-3.27%) | 2,901,917 |
| 14 Aug 2018 | CNY | 23.3158 | 24.2632 | 23.3158 | 23.8421 | 23.8421 | +0.379 (+1.61%) | 3,612,806 |
| 13 Aug 2018 | CNY | 23.1579 | 23.679 | 22.9895 | 23.4632 | 23.4632 | +0.069 (+0.29%) | 2,265,755 |
| 10 Aug 2018 | CNY | 22.7368 | 23.5684 | 22.5316 | 23.3947 | 23.3947 | +0.863 (+3.83%) | 4,936,082 |
| 9 Aug 2018 | CNY | 21.1895 | 22.8053 | 20.879 | 22.5316 | 22.5316 | +1.321 (+6.23%) | 5,308,081 |
| 8 Aug 2018 | CNY | 22.1579 | 22.5368 | 21.1 | 21.2105 | 21.2105 | -0.869 (-3.93%) | 3,917,490 |
| 7 Aug 2018 | CNY | 22.9474 | 23.1105 | 20.8 | 22.079 | 22.079 | +0.279 (+1.28%) | 5,380,712 |
| 6 Aug 2018 | CNY | 21.6947 | 22.8895 | 21.6474 | 21.8 | 21.8 | +0.295 (+1.37%) | 5,840,145 |
| 3 Aug 2018 | CNY | 22.7474 | 23.1 | 21.4211 | 21.5053 | 21.5053 | -1.095 (-4.84%) | 3,451,845 |
| 2 Aug 2018 | CNY | 22.6316 | 22.8368 | 21.5737 | 22.6 | 22.6 | -0.021 (-0.09%) | 3,009,463 |
| 1 Aug 2018 | CNY | 23.2263 | 23.8842 | 22.4474 | 22.6211 | 22.6211 | -0.758 (-3.24%) | 2,592,304 |
| 31 Jul 2018 | CNY | 23.3158 | 23.6263 | 22.9474 | 23.379 | 23.379 | +0.121 (+0.52%) | 1,797,154 |
| 30 Jul 2018 | CNY | 24.4684 | 24.6842 | 22.7632 | 23.2579 | 23.2579 | -1.332 (-5.42%) | 3,177,305 |
| 27 Jul 2018 | CNY | 25.2632 | 25.2632 | 24.2105 | 24.5895 | 24.5895 | -0.41 (-1.64%) | 1,586,492 |
| 26 Jul 2018 | CNY | 25.4316 | 25.5 | 24.7474 | 25 | 25 | -0.342 (-1.35%) | 2,152,331 |
| 25 Jul 2018 | CNY | 23.9737 | 26.0053 | 23.9737 | 25.3421 | 25.3421 | +1.342 (+5.59%) | 4,041,096 |
