| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 21.6731 | 21.9167 | 21.5064 | 21.5705 | 21.5705 | -0.096 (-0.44%) | 714,586 |
| 28 Aug 2018 | CNY | 21.7885 | 21.8974 | 21.5705 | 21.6667 | 21.6667 | -0.269 (-1.23%) | 971,025 |
| 27 Aug 2018 | CNY | 21.25 | 22.0321 | 21.1474 | 21.9359 | 21.9359 | +0.128 (+0.59%) | 1,728,375 |
| 24 Aug 2018 | CNY | 21.7308 | 23.3974 | 21.7308 | 21.8077 | 21.8077 | +0.494 (+2.32%) | 1,764,592 |
| 23 Aug 2018 | CNY | 21.218 | 21.468 | 20.9936 | 21.3141 | 21.3141 | +0.295 (+1.40%) | 610,972 |
| 22 Aug 2018 | CNY | 21.5769 | 21.5769 | 20.9808 | 21.0192 | 21.0192 | -0.545 (-2.53%) | 635,388 |
| 21 Aug 2018 | CNY | 21.6218 | 21.6218 | 20.8526 | 21.5641 | 21.5641 | +0.122 (+0.57%) | 736,842 |
| 20 Aug 2018 | CNY | 21.3462 | 21.5962 | 20.8974 | 21.4423 | 21.4423 | -0.032 (-0.15%) | 683,379 |
| 17 Aug 2018 | CNY | 21.9615 | 22.1154 | 21.3462 | 21.4744 | 21.4744 | -0.372 (-1.70%) | 687,779 |
| 16 Aug 2018 | CNY | 21.4744 | 22.0385 | 21.25 | 21.8462 | 21.8462 | +0.051 (+0.24%) | 749,814 |
| 15 Aug 2018 | CNY | 22.2564 | 22.4359 | 21.6539 | 21.7949 | 21.7949 | -0.679 (-3.02%) | 793,416 |
| 14 Aug 2018 | CNY | 22.9167 | 23.3397 | 22.1474 | 22.4744 | 22.4744 | -0.058 (-0.26%) | 865,931 |
| 13 Aug 2018 | CNY | 21.8013 | 22.5321 | 21.7949 | 22.5321 | 22.5321 | +0.103 (+0.46%) | 1,007,368 |
| 10 Aug 2018 | CNY | 21.6667 | 22.8333 | 21.6667 | 22.4295 | 22.4295 | +0.667 (+3.06%) | 1,326,363 |
| 9 Aug 2018 | CNY | 20.8333 | 21.9872 | 20.8333 | 21.7628 | 21.7628 | +0.667 (+3.16%) | 963,089 |
| 8 Aug 2018 | CNY | 22.0449 | 22.2308 | 20.8269 | 21.0962 | 21.0962 | -1.147 (-5.16%) | 988,253 |
| 7 Aug 2018 | CNY | 21.6603 | 22.2949 | 21.5513 | 22.2436 | 22.2436 | +0.628 (+2.91%) | 737,855 |
| 6 Aug 2018 | CNY | 22.4295 | 22.4295 | 21.5769 | 21.6154 | 21.6154 | -0.821 (-3.66%) | 803,047 |
| 3 Aug 2018 | CNY | 23.1539 | 23.391 | 22.4359 | 22.4359 | 22.4359 | -0.641 (-2.78%) | 693,058 |
| 2 Aug 2018 | CNY | 24.8397 | 25.1282 | 22.4744 | 23.0769 | 23.0769 | -1.891 (-7.57%) | 1,415,088 |
| 1 Aug 2018 | CNY | 25.359 | 25.5 | 24.9231 | 24.968 | 24.968 | -0.34 (-1.34%) | 589,183 |
| 31 Jul 2018 | CNY | 25.1154 | 25.4359 | 25.0705 | 25.3077 | 25.3077 | +0.173 (+0.69%) | 462,384 |
| 30 Jul 2018 | CNY | 25.1282 | 25.7821 | 25 | 25.1346 | 25.1346 | -0.776 (-2.99%) | 951,600 |
| 27 Jul 2018 | CNY | 26.7949 | 26.7949 | 25.8397 | 25.9103 | 25.9103 | +0.115 (+0.45%) | 1,473,076 |
| 26 Jul 2018 | CNY | 26.2051 | 26.2244 | 25.5641 | 25.7949 | 25.7949 | -0.321 (-1.23%) | 1,225,200 |
| 25 Jul 2018 | CNY | 26.3397 | 26.5962 | 26.0962 | 26.1154 | 26.1154 | -0.583 (-2.18%) | 1,567,514 |
| 24 Jul 2018 | CNY | 25.8397 | 26.7949 | 25.6474 | 26.6987 | 26.6987 | +0.865 (+3.35%) | 1,906,036 |
| 23 Jul 2018 | CNY | 25.6923 | 25.9167 | 25.3974 | 25.8333 | 25.8333 | -0.051 (-0.20%) | 795,604 |
| 20 Jul 2018 | CNY | 25.1987 | 26.0641 | 25.1282 | 25.8846 | 25.8846 | +0.359 (+1.41%) | 779,252 |
| 19 Jul 2018 | CNY | 26.1539 | 26.3013 | 25.4039 | 25.5256 | 25.5256 | -0.75 (-2.85%) | 1,158,797 |
