| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 29.1 | 29.77 | 29.1 | 29.51 | 29.51 | +0.41 (+1.41%) | 2,334,256 |
| 24 Aug 2018 | CNY | 28.25 | 30 | 28.25 | 29.1 | 29.1 | +0.85 (+3.01%) | 2,426,656 |
| 23 Aug 2018 | CNY | 28.02 | 28.59 | 28 | 28.25 | 28.25 | -0.04 (-0.14%) | 1,164,756 |
| 22 Aug 2018 | CNY | 29.12 | 29.16 | 28.26 | 28.29 | 28.29 | -0.82 (-2.82%) | 1,582,456 |
| 21 Aug 2018 | CNY | 29 | 29.39 | 28.5 | 29.11 | 29.11 | +0.23 (+0.80%) | 1,638,993 |
| 20 Aug 2018 | CNY | 29.5 | 29.65 | 27.88 | 28.88 | 28.88 | -0.32 (-1.10%) | 1,837,457 |
| 17 Aug 2018 | CNY | 30.9 | 31 | 29.1 | 29.2 | 29.2 | -1.1 (-3.63%) | 2,575,235 |
| 16 Aug 2018 | CNY | 28.66 | 31.91 | 27.9 | 30.3 | 30.3 | +1.29 (+4.45%) | 4,266,156 |
| 15 Aug 2018 | CNY | 28.35 | 29.82 | 28.28 | 29.01 | 29.01 | +0.66 (+2.33%) | 3,115,627 |
| 14 Aug 2018 | CNY | 28.08 | 28.76 | 28.05 | 28.35 | 28.35 | +0.16 (+0.57%) | 1,310,191 |
| 13 Aug 2018 | CNY | 28.1 | 28.29 | 27.67 | 28.19 | 28.19 | +0.06 (+0.21%) | 1,201,806 |
| 10 Aug 2018 | CNY | 28.1 | 28.5 | 27.82 | 28.13 | 28.13 | +0.05 (+0.18%) | 1,150,049 |
| 9 Aug 2018 | CNY | 27.01 | 28.49 | 27.01 | 28.08 | 28.08 | +0.16 (+0.57%) | 1,485,335 |
| 8 Aug 2018 | CNY | 28.9 | 29.02 | 27.9 | 27.92 | 27.92 | -0.81 (-2.82%) | 1,665,300 |
| 7 Aug 2018 | CNY | 28.3 | 28.8 | 27.65 | 28.73 | 28.73 | +0.53 (+1.88%) | 1,841,435 |
| 6 Aug 2018 | CNY | 28 | 29.49 | 27.61 | 28.2 | 28.2 | -0.61 (-2.12%) | 2,167,476 |
| 3 Aug 2018 | CNY | 29.5 | 30.7 | 28.68 | 28.81 | 28.81 | -0.99 (-3.32%) | 2,856,300 |
| 2 Aug 2018 | CNY | 29.3 | 29.95 | 28.3 | 29.8 | 29.8 | -0.5 (-1.65%) | 3,088,821 |
| 1 Aug 2018 | CNY | 29.41 | 31.11 | 29.4 | 30.3 | 30.3 | +0.28 (+0.93%) | 5,107,221 |
| 31 Jul 2018 | CNY | 28.99 | 30.8 | 28 | 30.02 | 30.02 | -0.06 (-0.20%) | 3,965,068 |
| 30 Jul 2018 | CNY | 28.31 | 30.99 | 28.2 | 30.08 | 30.08 | +1.67 (+5.88%) | 3,815,171 |
| 27 Jul 2018 | CNY | 29.08 | 29.08 | 28.35 | 28.41 | 28.41 | -0.75 (-2.57%) | 1,522,451 |
| 26 Jul 2018 | CNY | 30 | 30.25 | 29 | 29.16 | 29.16 | -1.4 (-4.58%) | 2,686,300 |
| 25 Jul 2018 | CNY | 29.78 | 31 | 29.5 | 30.56 | 30.56 | +1.23 (+4.19%) | 4,462,167 |
| 24 Jul 2018 | CNY | 27.98 | 30.5 | 27.85 | 29.33 | 29.33 | +1.56 (+5.62%) | 3,214,617 |
| 23 Jul 2018 | CNY | 27.71 | 27.79 | 27.32 | 27.77 | 27.77 | +0.21 (+0.76%) | 1,218,200 |
| 20 Jul 2018 | CNY | 27.37 | 27.77 | 27 | 27.56 | 27.56 | +0.19 (+0.69%) | 1,286,349 |
| 19 Jul 2018 | CNY | 27.06 | 27.76 | 27.06 | 27.37 | 27.37 | +0.11 (+0.40%) | 1,067,600 |
| 18 Jul 2018 | CNY | 27.84 | 28 | 27.2 | 27.26 | 27.26 | -0.64 (-2.29%) | 1,463,050 |
| 17 Jul 2018 | CNY | 28.6 | 28.75 | 26.98 | 27.9 | 27.9 | -0.85 (-2.96%) | 2,676,950 |
