| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 33.6806 | 33.9549 | 33.0556 | 33.6076 | 33.6076 | -0.316 (-0.93%) | 6,972,099 |
| 27 Aug 2018 | CNY | 32.9861 | 34.1597 | 32.6563 | 33.9236 | 33.9236 | +0.951 (+2.89%) | 10,146,752 |
| 24 Aug 2018 | CNY | 32.6563 | 33.5903 | 32.4965 | 32.9722 | 32.9722 | -0.01 (-0.03%) | 9,270,351 |
| 23 Aug 2018 | CNY | 30.5556 | 33.7014 | 30.2118 | 32.9826 | 32.9826 | +2.344 (+7.65%) | 15,022,874 |
| 22 Aug 2018 | CNY | 30.5868 | 31.0764 | 29.9653 | 30.6389 | 30.6389 | +0.153 (+0.50%) | 8,078,616 |
| 21 Aug 2018 | CNY | 31.25 | 31.375 | 29.4688 | 30.4861 | 30.4861 | -0.719 (-2.30%) | 10,919,292 |
| 20 Aug 2018 | CNY | 30.0694 | 31.2049 | 29.2222 | 31.2049 | 31.2049 | +1.278 (+4.27%) | 8,941,368 |
| 17 Aug 2018 | CNY | 30.2882 | 30.8299 | 29.8264 | 29.9271 | 29.9271 | +0.101 (+0.34%) | 10,256,829 |
| 16 Aug 2018 | CNY | 29.8611 | 31.4236 | 29.559 | 29.8264 | 29.8264 | -0.823 (-2.68%) | 12,660,678 |
| 15 Aug 2018 | CNY | 30.5556 | 31.4792 | 29.9931 | 30.6493 | 30.6493 | +0.198 (+0.65%) | 11,986,225 |
| 14 Aug 2018 | CNY | 30.0625 | 31.5556 | 29.8646 | 30.4514 | 30.4514 | +0.205 (+0.68%) | 14,953,605 |
| 13 Aug 2018 | CNY | 29.8611 | 31.2083 | 29.2708 | 30.2465 | 30.2465 | +1.024 (+3.51%) | 20,490,655 |
| 10 Aug 2018 | CNY | 29.2222 | 29.2222 | 29.2222 | 29.2222 | 29.2222 | +2.656 (+10.00%) | 4,937,670 |
| 9 Aug 2018 | CNY | 24.625 | 27.1806 | 24.5139 | 26.566 | 26.566 | +1.858 (+7.52%) | 7,659,406 |
| 8 Aug 2018 | CNY | 25.6875 | 25.691 | 24.3958 | 24.7083 | 24.7083 | -0.979 (-3.81%) | 4,147,424 |
| 7 Aug 2018 | CNY | 24.4063 | 25.7292 | 24.4063 | 25.6875 | 25.6875 | +1.438 (+5.93%) | 4,763,154 |
| 6 Aug 2018 | CNY | 24.2361 | 24.9583 | 23.7882 | 24.25 | 24.25 | +0.049 (+0.20%) | 3,328,021 |
| 3 Aug 2018 | CNY | 24.5486 | 24.9722 | 24.1771 | 24.2014 | 24.2014 | -0.555 (-2.24%) | 2,599,208 |
| 2 Aug 2018 | CNY | 24.8993 | 25.3125 | 23.6493 | 24.7569 | 24.7569 | -0.59 (-2.33%) | 4,756,714 |
| 1 Aug 2018 | CNY | 26.3194 | 26.7118 | 25.3125 | 25.3472 | 25.3472 | -0.868 (-3.31%) | 3,791,350 |
| 31 Jul 2018 | CNY | 25.7431 | 26.2153 | 25.5208 | 26.2153 | 26.2153 | +0.312 (+1.21%) | 3,298,351 |
| 30 Jul 2018 | CNY | 25.4757 | 26.0174 | 25.1736 | 25.9028 | 25.9028 | +0.16 (+0.62%) | 3,224,520 |
| 27 Jul 2018 | CNY | 26.8403 | 26.9757 | 25.5903 | 25.7431 | 25.7431 | -1.233 (-4.57%) | 5,271,707 |
| 26 Jul 2018 | CNY | 27.2569 | 27.9688 | 26.3854 | 26.9757 | 26.9757 | -0.455 (-1.66%) | 4,893,039 |
| 25 Jul 2018 | CNY | 28.6458 | 28.7326 | 27.2222 | 27.4306 | 27.4306 | -1.076 (-3.78%) | 6,756,649 |
| 24 Jul 2018 | CNY | 27.8889 | 28.7222 | 27.6042 | 28.5069 | 28.5069 | +0.417 (+1.48%) | 6,909,053 |
| 23 Jul 2018 | CNY | 26.9861 | 28.4549 | 26.9792 | 28.0903 | 28.0903 | +1.076 (+3.98%) | 6,803,553 |
| 20 Jul 2018 | CNY | 26.5625 | 27.2465 | 26.5625 | 27.0139 | 27.0139 | +0.278 (+1.04%) | 5,075,974 |
| 19 Jul 2018 | CNY | 27.6389 | 27.7431 | 26.3194 | 26.7361 | 26.7361 | -1.34 (-4.77%) | 7,820,352 |
| 18 Jul 2018 | CNY | 27.9514 | 28.9931 | 27.7778 | 28.0764 | 28.0764 | +0.427 (+1.54%) | 8,357,976 |
