| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 20.8 | 21.2 | 20.23 | 21.01 | 21.01 | +0.21 (+1.01%) | 1,056,400 |
| 31 Aug 2018 | CNY | 21.82 | 21.82 | 20.8 | 20.8 | 20.8 | -1.02 (-4.67%) | 1,410,600 |
| 30 Aug 2018 | CNY | 21.82 | 22.35 | 21.78 | 21.82 | 21.82 | -0.18 (-0.82%) | 1,002,240 |
| 29 Aug 2018 | CNY | 22.66 | 22.66 | 21.96 | 22 | 22 | -0.66 (-2.91%) | 1,544,643 |
| 28 Aug 2018 | CNY | 22.79 | 22.9 | 22.4 | 22.66 | 22.66 | -0.02 (-0.09%) | 1,443,743 |
| 27 Aug 2018 | CNY | 21.74 | 22.93 | 21.74 | 22.68 | 22.68 | +0.98 (+4.52%) | 3,233,269 |
| 24 Aug 2018 | CNY | 22.29 | 22.3 | 21.38 | 21.7 | 21.7 | -0.6 (-2.69%) | 1,365,843 |
| 23 Aug 2018 | CNY | 21.78 | 22.4 | 21.78 | 22.3 | 22.3 | +0.52 (+2.39%) | 1,160,864 |
| 22 Aug 2018 | CNY | 22.62 | 22.79 | 21.78 | 21.78 | 21.78 | -0.83 (-3.67%) | 1,349,853 |
| 21 Aug 2018 | CNY | 22.49 | 22.8 | 22.09 | 22.61 | 22.61 | +0.05 (+0.22%) | 1,431,207 |
| 20 Aug 2018 | CNY | 22.53 | 22.84 | 21.37 | 22.56 | 22.56 | +0.04 (+0.18%) | 1,677,452 |
| 17 Aug 2018 | CNY | 23.18 | 23.82 | 22.4 | 22.52 | 22.52 | -0.66 (-2.85%) | 1,485,400 |
| 16 Aug 2018 | CNY | 23.2 | 23.72 | 22.01 | 23.18 | 23.18 | -0.12 (-0.52%) | 1,320,900 |
| 15 Aug 2018 | CNY | 24.55 | 24.9 | 23.29 | 23.3 | 23.3 | -1.5 (-6.05%) | 1,757,200 |
| 14 Aug 2018 | CNY | 25.09 | 25.44 | 24.6 | 24.8 | 24.8 | -0.33 (-1.31%) | 1,374,804 |
| 13 Aug 2018 | CNY | 24.82 | 25.25 | 24.38 | 25.13 | 25.13 | -0.27 (-1.06%) | 1,619,800 |
| 10 Aug 2018 | CNY | 25 | 25.4 | 24.71 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,087,026 |
| 9 Aug 2018 | CNY | 24.29 | 25.18 | 23.68 | 25 | 25 | +1.02 (+4.25%) | 2,328,530 |
| 8 Aug 2018 | CNY | 24.23 | 24.78 | 23.9 | 23.98 | 23.98 | -0.65 (-2.64%) | 1,671,226 |
| 7 Aug 2018 | CNY | 24.43 | 24.64 | 23.5 | 24.63 | 24.63 | +0.88 (+3.71%) | 3,120,704 |
| 6 Aug 2018 | CNY | 23.85 | 24.5 | 23.38 | 23.75 | 23.75 | -0.48 (-1.98%) | 1,363,300 |
| 3 Aug 2018 | CNY | 24.3 | 24.9 | 24 | 24.23 | 24.23 | +0.17 (+0.71%) | 2,413,600 |
| 2 Aug 2018 | CNY | 24.52 | 24.55 | 22.68 | 24.06 | 24.06 | -0.72 (-2.91%) | 2,810,701 |
| 1 Aug 2018 | CNY | 25.55 | 25.95 | 24.78 | 24.78 | 24.78 | -0.97 (-3.77%) | 2,188,704 |
| 31 Jul 2018 | CNY | 25.5 | 26.45 | 25.12 | 25.75 | 25.75 | +0.27 (+1.06%) | 2,255,900 |
| 30 Jul 2018 | CNY | 26.86 | 26.86 | 25.41 | 25.48 | 25.48 | -0.87 (-3.30%) | 3,287,100 |
| 27 Jul 2018 | CNY | 26.13 | 27.75 | 26.08 | 26.35 | 26.35 | +0.54 (+2.09%) | 4,962,600 |
| 26 Jul 2018 | CNY | 26.52 | 26.64 | 25.41 | 25.81 | 25.81 | -1.02 (-3.80%) | 3,792,499 |
| 25 Jul 2018 | CNY | 27.04 | 27.8 | 26.58 | 26.83 | 26.83 | -0.2 (-0.74%) | 4,489,599 |
| 24 Jul 2018 | CNY | 26.56 | 27.25 | 26.3 | 27.03 | 27.03 | +0.23 (+0.86%) | 4,636,104 |
