| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 27.96 | 28.48 | 27.63 | 28.44 | 28.44 | +0.34 (+1.21%) | 770,616 |
| 3 Sep 2018 | CNY | 27.8 | 28.18 | 27.18 | 28.1 | 28.1 | +0.07 (+0.25%) | 745,812 |
| 31 Aug 2018 | CNY | 27.37 | 28.42 | 27.16 | 28.03 | 28.03 | +0.83 (+3.05%) | 918,500 |
| 30 Aug 2018 | CNY | 27.32 | 27.81 | 27.15 | 27.2 | 27.2 | -0.45 (-1.63%) | 547,400 |
| 29 Aug 2018 | CNY | 28 | 28 | 27.11 | 27.65 | 27.65 | +0.17 (+0.62%) | 760,489 |
| 28 Aug 2018 | CNY | 27.46 | 28.24 | 27.3 | 27.48 | 27.48 | -0.02 (-0.07%) | 621,215 |
| 27 Aug 2018 | CNY | 26.48 | 27.63 | 26.39 | 27.5 | 27.5 | +0.97 (+3.66%) | 952,430 |
| 24 Aug 2018 | CNY | 26.4 | 26.8 | 26.03 | 26.53 | 26.53 | +0.02 (+0.08%) | 446,400 |
| 23 Aug 2018 | CNY | 26.03 | 26.76 | 25.86 | 26.51 | 26.51 | +0.51 (+1.96%) | 633,815 |
| 22 Aug 2018 | CNY | 26.57 | 26.95 | 26 | 26 | 26 | -1.08 (-3.99%) | 792,900 |
| 21 Aug 2018 | CNY | 27.56 | 27.67 | 26.16 | 27.08 | 27.08 | -0.89 (-3.18%) | 1,835,947 |
| 20 Aug 2018 | CNY | 28.95 | 28.95 | 27.44 | 27.97 | 27.97 | +1.65 (+6.27%) | 2,309,400 |
| 17 Aug 2018 | CNY | 27.28 | 27.75 | 26 | 26.32 | 26.32 | -0.75 (-2.77%) | 328,632 |
| 16 Aug 2018 | CNY | 27.5 | 27.5 | 26.8 | 27.07 | 27.07 | -0.45 (-1.64%) | 435,000 |
| 15 Aug 2018 | CNY | 27.93 | 28.48 | 27.41 | 27.52 | 27.52 | -0.11 (-0.40%) | 480,534 |
| 14 Aug 2018 | CNY | 27.97 | 27.98 | 27.46 | 27.63 | 27.63 | -0.4 (-1.43%) | 355,692 |
| 13 Aug 2018 | CNY | 27.89 | 28.2 | 27.1 | 28.03 | 28.03 | +0.04 (+0.14%) | 619,905 |
| 10 Aug 2018 | CNY | 26.6 | 28.8 | 26.6 | 27.99 | 27.99 | +1.24 (+4.64%) | 1,094,647 |
| 9 Aug 2018 | CNY | 25.78 | 27.36 | 25.7 | 26.75 | 26.75 | +0.76 (+2.92%) | 723,597 |
| 8 Aug 2018 | CNY | 26.4 | 26.6 | 25.76 | 25.99 | 25.99 | -0.51 (-1.92%) | 246,154 |
| 7 Aug 2018 | CNY | 25.85 | 26.58 | 25.69 | 26.5 | 26.5 | +0.85 (+3.31%) | 329,429 |
| 6 Aug 2018 | CNY | 25.82 | 26.19 | 25.51 | 25.65 | 25.65 | -0.18 (-0.70%) | 343,997 |
| 3 Aug 2018 | CNY | 26.5 | 26.5 | 25.8 | 25.83 | 25.83 | -0.45 (-1.71%) | 426,746 |
| 2 Aug 2018 | CNY | 26.8 | 27.11 | 25.66 | 26.28 | 26.28 | -0.74 (-2.74%) | 466,131 |
| 1 Aug 2018 | CNY | 28.09 | 28.09 | 27.01 | 27.02 | 27.02 | -0.78 (-2.81%) | 336,985 |
| 31 Jul 2018 | CNY | 27.5 | 28.18 | 27.4 | 27.8 | 27.8 | -0.17 (-0.61%) | 331,700 |
| 30 Jul 2018 | CNY | 27.58 | 28.25 | 27.58 | 27.97 | 27.97 | -0.02 (-0.07%) | 416,200 |
| 27 Jul 2018 | CNY | 28.4 | 28.4 | 27.31 | 27.99 | 27.99 | -0.33 (-1.17%) | 570,600 |
| 26 Jul 2018 | CNY | 28.9 | 29.18 | 27.99 | 28.32 | 28.32 | -0.46 (-1.60%) | 748,500 |
| 25 Jul 2018 | CNY | 28.06 | 28.86 | 28.06 | 28.78 | 28.78 | +0.57 (+2.02%) | 955,489 |
