| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 23.8 | 24.9944 | 23.7611 | 24.6056 | 24.6056 | +0.845 (+3.55%) | 1,577,440 |
| 3 Sep 2018 | CNY | 23.2722 | 23.9667 | 23.2722 | 23.7611 | 23.7611 | -0.072 (-0.30%) | 942,480 |
| 31 Aug 2018 | CNY | 24.0944 | 24.3667 | 23.7222 | 23.8333 | 23.8333 | -0.395 (-1.63%) | 606,938 |
| 30 Aug 2018 | CNY | 24.9778 | 24.9778 | 24.1444 | 24.2278 | 24.2278 | -0.617 (-2.48%) | 641,160 |
| 29 Aug 2018 | CNY | 24.4778 | 25.1667 | 24.4778 | 24.8444 | 24.8444 | +0.233 (+0.95%) | 955,180 |
| 28 Aug 2018 | CNY | 24.45 | 24.9889 | 24.45 | 24.6111 | 24.6111 | +0.033 (+0.14%) | 1,285,596 |
| 27 Aug 2018 | CNY | 23.9111 | 24.7833 | 23.65 | 24.5778 | 24.5778 | +0.578 (+2.41%) | 1,775,010 |
| 24 Aug 2018 | CNY | 24.0667 | 24.3056 | 23.7222 | 24 | 24 | -0.35 (-1.44%) | 611,227 |
| 23 Aug 2018 | CNY | 23.7778 | 24.4167 | 23.7278 | 24.35 | 24.35 | +0.572 (+2.41%) | 885,051 |
| 22 Aug 2018 | CNY | 23.6667 | 24 | 23.5556 | 23.7778 | 23.7778 | +0.006 (+0.02%) | 753,341 |
| 21 Aug 2018 | CNY | 23.5778 | 23.8667 | 23.1556 | 23.7722 | 23.7722 | +0.205 (+0.87%) | 1,119,502 |
| 20 Aug 2018 | CNY | 23.2944 | 23.7556 | 22.9111 | 23.5667 | 23.5667 | +0.283 (+1.22%) | 759,677 |
| 17 Aug 2018 | CNY | 24.6278 | 24.9833 | 23.1444 | 23.2833 | 23.2833 | -1.339 (-5.44%) | 2,150,998 |
| 16 Aug 2018 | CNY | 25.3333 | 25.3333 | 24.1333 | 24.6222 | 24.6222 | -0.933 (-3.65%) | 1,559,194 |
| 15 Aug 2018 | CNY | 25.7722 | 26.0667 | 25.4278 | 25.5556 | 25.5556 | -0.217 (-0.84%) | 790,034 |
| 14 Aug 2018 | CNY | 26.3833 | 26.6278 | 25.7222 | 25.7722 | 25.7722 | -0.661 (-2.50%) | 847,432 |
| 13 Aug 2018 | CNY | 26.2111 | 26.4667 | 25.7111 | 26.4333 | 26.4333 | -0.233 (-0.88%) | 965,818 |
| 10 Aug 2018 | CNY | 25.9222 | 27.0778 | 25.9167 | 26.6667 | 26.6667 | +0.6 (+2.30%) | 1,093,316 |
| 9 Aug 2018 | CNY | 25.0556 | 26.2167 | 24.8778 | 26.0667 | 26.0667 | +0.956 (+3.81%) | 804,420 |
| 8 Aug 2018 | CNY | 25.9556 | 26.2722 | 25.1056 | 25.1111 | 25.1111 | -0.839 (-3.23%) | 626,400 |
| 7 Aug 2018 | CNY | 25.5 | 26.0889 | 25.4 | 25.95 | 25.95 | +0.444 (+1.74%) | 790,180 |
| 6 Aug 2018 | CNY | 25.5444 | 25.7778 | 25.05 | 25.5056 | 25.5056 | +0.022 (+0.09%) | 805,561 |
| 3 Aug 2018 | CNY | 26.3778 | 26.6056 | 25.3944 | 25.4833 | 25.4833 | -0.889 (-3.37%) | 783,216 |
| 2 Aug 2018 | CNY | 26.8944 | 26.9944 | 25.0167 | 26.3722 | 26.3722 | -0.489 (-1.82%) | 1,732,699 |
| 1 Aug 2018 | CNY | 27.5611 | 27.7611 | 26.8167 | 26.8611 | 26.8611 | -0.695 (-2.52%) | 1,068,300 |
| 31 Jul 2018 | CNY | 27.3556 | 27.8333 | 27.1722 | 27.5556 | 27.5556 | +0.195 (+0.71%) | 905,490 |
| 30 Jul 2018 | CNY | 28.4833 | 28.5944 | 26.7778 | 27.3611 | 27.3611 | -1.122 (-3.94%) | 1,666,873 |
| 27 Jul 2018 | CNY | 28.8167 | 28.8167 | 28.0944 | 28.4833 | 28.4833 | -0.306 (-1.06%) | 1,069,727 |
| 26 Jul 2018 | CNY | 28.8722 | 29.0333 | 28.55 | 28.7889 | 28.7889 | +0.083 (+0.29%) | 1,039,590 |
| 25 Jul 2018 | CNY | 28.8833 | 29.2056 | 28.6278 | 28.7056 | 28.7056 | -0.233 (-0.81%) | 1,466,483 |
