| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 27.7 | 27.74 | 27.2 | 27.32 | 27.32 | -0.43 (-1.55%) | 465,255 |
| 23 Aug 2018 | CNY | 27.37 | 27.88 | 27.37 | 27.75 | 27.75 | +0.38 (+1.39%) | 592,166 |
| 22 Aug 2018 | CNY | 28.15 | 28.21 | 27.27 | 27.37 | 27.37 | -0.85 (-3.01%) | 528,398 |
| 21 Aug 2018 | CNY | 27.98 | 28.47 | 27.46 | 28.22 | 28.22 | +0.19 (+0.68%) | 666,391 |
| 20 Aug 2018 | CNY | 27.02 | 28.25 | 27.02 | 28.03 | 28.03 | +0.85 (+3.13%) | 621,024 |
| 17 Aug 2018 | CNY | 28.2 | 28.33 | 27.12 | 27.18 | 27.18 | -0.68 (-2.44%) | 532,800 |
| 16 Aug 2018 | CNY | 27.5 | 28.25 | 27 | 27.86 | 27.86 | +0.29 (+1.05%) | 669,500 |
| 15 Aug 2018 | CNY | 28.3 | 28.62 | 27.56 | 27.57 | 27.57 | -0.98 (-3.43%) | 500,300 |
| 14 Aug 2018 | CNY | 28.7 | 28.87 | 28.22 | 28.55 | 28.55 | -0.29 (-1.01%) | 653,400 |
| 13 Aug 2018 | CNY | 27.87 | 28.88 | 27.51 | 28.84 | 28.84 | +0.46 (+1.62%) | 848,100 |
| 10 Aug 2018 | CNY | 28.35 | 28.48 | 27.8 | 28.38 | 28.38 | +0.33 (+1.18%) | 722,700 |
| 9 Aug 2018 | CNY | 27.36 | 28.37 | 27.2 | 28.05 | 28.05 | +0.8 (+2.94%) | 867,500 |
| 8 Aug 2018 | CNY | 28.35 | 28.36 | 27.12 | 27.25 | 27.25 | -1.1 (-3.88%) | 658,600 |
| 7 Aug 2018 | CNY | 27.34 | 28.4 | 27.1 | 28.35 | 28.35 | +1.3 (+4.81%) | 778,200 |
| 6 Aug 2018 | CNY | 27.6 | 27.61 | 26.7 | 27.05 | 27.05 | -0.58 (-2.10%) | 589,300 |
| 3 Aug 2018 | CNY | 27.79 | 28.15 | 27.51 | 27.63 | 27.63 | -0.16 (-0.58%) | 444,700 |
| 2 Aug 2018 | CNY | 29.28 | 29.3 | 27 | 27.79 | 27.79 | -1.5 (-5.12%) | 847,480 |
| 1 Aug 2018 | CNY | 30.2 | 30.8 | 29.18 | 29.29 | 29.29 | -0.81 (-2.69%) | 531,100 |
| 31 Jul 2018 | CNY | 30.09 | 30.35 | 29.92 | 30.1 | 30.1 | +0.1 (+0.33%) | 410,800 |
| 30 Jul 2018 | CNY | 31.1 | 31.36 | 29.55 | 30 | 30 | -1 (-3.23%) | 806,000 |
| 27 Jul 2018 | CNY | 31.39 | 31.41 | 30.51 | 31 | 31 | -0.1 (-0.32%) | 617,600 |
| 26 Jul 2018 | CNY | 31.5 | 31.95 | 30.81 | 31.1 | 31.1 | -0.58 (-1.83%) | 972,900 |
| 25 Jul 2018 | CNY | 32.25 | 32.5 | 31.56 | 31.68 | 31.68 | -0.61 (-1.89%) | 1,050,000 |
| 24 Jul 2018 | CNY | 31.8 | 32.3 | 31.51 | 32.29 | 32.29 | +0.54 (+1.70%) | 977,400 |
| 23 Jul 2018 | CNY | 31.46 | 31.76 | 31.32 | 31.75 | 31.75 | +0.01 (+0.03%) | 809,200 |
| 20 Jul 2018 | CNY | 31.66 | 31.86 | 31.24 | 31.74 | 31.74 | +0.13 (+0.41%) | 952,200 |
| 19 Jul 2018 | CNY | 33.18 | 33.39 | 31.21 | 31.61 | 31.61 | -1.38 (-4.18%) | 1,804,764 |
| 18 Jul 2018 | CNY | 33.46 | 33.87 | 32.9 | 32.99 | 32.99 | -0.53 (-1.58%) | 1,247,500 |
| 17 Jul 2018 | CNY | 32.88 | 33.55 | 32.8 | 33.52 | 33.52 | +0.35 (+1.06%) | 1,499,100 |
| 16 Jul 2018 | CNY | 33.8 | 34.16 | 33.17 | 33.17 | 33.17 | -3.69 (-10.01%) | 3,556,403 |
