| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 25.2448 | 25.2972 | 24.6685 | 25.0067 | 25.0067 | +0.262 (+1.06%) | 4,054,229 |
| 3 Sep 2018 | CNY | 26.0069 | 26.0117 | 24.0683 | 24.7447 | 24.7447 | -1.286 (-4.94%) | 4,943,269 |
| 31 Aug 2018 | CNY | 26.9977 | 27.3406 | 25.9593 | 26.0307 | 26.0307 | -1.839 (-6.60%) | 7,210,874 |
| 30 Aug 2018 | CNY | 27.0405 | 28.9077 | 26.9881 | 27.8693 | 27.8693 | +1.591 (+6.05%) | 11,003,106 |
| 29 Aug 2018 | CNY | 27.0072 | 27.0501 | 26.1975 | 26.2784 | 26.2784 | -0.815 (-3.01%) | 3,000,520 |
| 28 Aug 2018 | CNY | 27.1596 | 27.2501 | 26.7357 | 27.0929 | 27.0929 | -0.191 (-0.70%) | 2,936,323 |
| 27 Aug 2018 | CNY | 26.7214 | 27.2978 | 26.4356 | 27.2835 | 27.2835 | +0.7 (+2.63%) | 3,845,139 |
| 24 Aug 2018 | CNY | 27.1501 | 27.2835 | 26.4785 | 26.5833 | 26.5833 | -0.805 (-2.94%) | 3,597,615 |
| 23 Aug 2018 | CNY | 26.6738 | 27.5931 | 26.1975 | 27.3883 | 27.3883 | +0.257 (+0.95%) | 5,051,507 |
| 22 Aug 2018 | CNY | 27.2454 | 28.3171 | 27.1072 | 27.131 | 27.131 | +0.005 (+0.02%) | 5,568,707 |
| 21 Aug 2018 | CNY | 27.0167 | 27.4835 | 26.4261 | 27.1263 | 27.1263 | -0.119 (-0.44%) | 3,900,130 |
| 20 Aug 2018 | CNY | 26.9215 | 27.6026 | 25.7259 | 27.2454 | 27.2454 | -0.048 (-0.17%) | 3,855,668 |
| 17 Aug 2018 | CNY | 28.579 | 28.8172 | 27.1596 | 27.293 | 27.293 | -0.715 (-2.55%) | 3,963,953 |
| 16 Aug 2018 | CNY | 27.0501 | 28.3409 | 26.4833 | 28.0075 | 28.0075 | +0.533 (+1.94%) | 5,319,839 |
| 15 Aug 2018 | CNY | 28.7172 | 28.8267 | 27.4406 | 27.474 | 27.474 | -1.262 (-4.39%) | 4,568,080 |
| 14 Aug 2018 | CNY | 28.7219 | 29.1459 | 28.1075 | 28.7362 | 28.7362 | -0.129 (-0.45%) | 5,162,883 |
| 13 Aug 2018 | CNY | 27.5026 | 29.022 | 27.2215 | 28.8648 | 28.8648 | +0.333 (+1.17%) | 5,389,251 |
| 10 Aug 2018 | CNY | 28.2933 | 29.1506 | 27.736 | 28.5314 | 28.5314 | -0.329 (-1.14%) | 6,503,275 |
| 9 Aug 2018 | CNY | 27.2835 | 29.3269 | 27.2835 | 28.8601 | 28.8601 | -0.5 (-1.70%) | 9,885,125 |
| 8 Aug 2018 | CNY | 33.8185 | 34.1853 | 29.3602 | 29.3602 | 29.3602 | -3.263 (-10.00%) | 14,442,819 |
| 7 Aug 2018 | CNY | 31.0845 | 32.623 | 31.0845 | 32.623 | 32.623 | +2.967 (+10.01%) | 8,379,507 |
| 6 Aug 2018 | CNY | 27.3835 | 29.6555 | 27.1644 | 29.6555 | 29.6555 | +2.696 (+10.00%) | 10,833,883 |
| 3 Aug 2018 | CNY | 27.5311 | 27.8646 | 26.9358 | 26.9596 | 26.9596 | -0.572 (-2.08%) | 3,238,911 |
| 2 Aug 2018 | CNY | 28.579 | 28.579 | 26.7548 | 27.5311 | 27.5311 | -1.267 (-4.40%) | 4,443,673 |
| 1 Aug 2018 | CNY | 30.0032 | 30.008 | 28.579 | 28.7982 | 28.7982 | -0.991 (-3.33%) | 2,872,105 |
| 31 Jul 2018 | CNY | 29.9985 | 30.2747 | 29.3888 | 29.7889 | 29.7889 | -0.052 (-0.18%) | 2,690,762 |
| 30 Jul 2018 | CNY | 30.4129 | 30.7034 | 29.3459 | 29.8413 | 29.8413 | -0.524 (-1.73%) | 3,469,390 |
| 27 Jul 2018 | CNY | 30.1557 | 31.0797 | 30.0128 | 30.3652 | 30.3652 | 0.0 (0.0%) | 3,315,121 |
| 26 Jul 2018 | CNY | 32.3848 | 32.4372 | 29.9413 | 30.3652 | 30.3652 | -2.015 (-6.22%) | 6,900,768 |
| 25 Jul 2018 | CNY | 34.2949 | 34.6235 | 32.2848 | 32.3801 | 32.3801 | -1.562 (-4.60%) | 7,072,013 |
