| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 26 | 26.22 | 24.96 | 25.34 | 25.34 | -0.19 (-0.74%) | 9,520,331 |
| 12 Sep 2018 | CNY | 25.7 | 25.88 | 25.28 | 25.53 | 25.53 | -0.15 (-0.58%) | 5,465,081 |
| 11 Sep 2018 | CNY | 25.59 | 26 | 25.23 | 25.68 | 25.68 | -0.03 (-0.12%) | 8,507,599 |
| 10 Sep 2018 | CNY | 25.85 | 26.45 | 25.55 | 25.71 | 25.71 | +0.06 (+0.23%) | 16,909,602 |
| 7 Sep 2018 | CNY | 25.47 | 25.88 | 25.25 | 25.65 | 25.65 | +0.62 (+2.48%) | 9,223,757 |
| 6 Sep 2018 | CNY | 25.65 | 25.93 | 24.83 | 25.03 | 25.03 | -0.47 (-1.84%) | 12,089,972 |
| 5 Sep 2018 | CNY | 26.15 | 26.45 | 25.5 | 25.5 | 25.5 | -0.85 (-3.23%) | 8,548,088 |
| 4 Sep 2018 | CNY | 26.4 | 26.5 | 25.62 | 26.35 | 26.35 | +0.15 (+0.57%) | 11,935,249 |
| 3 Sep 2018 | CNY | 26.14 | 26.68 | 25.65 | 26.2 | 26.2 | +0.25 (+0.96%) | 15,844,459 |
| 31 Aug 2018 | CNY | 25.91 | 26.7 | 25.03 | 25.95 | 25.95 | +0.01 (+0.04%) | 22,705,904 |
| 30 Aug 2018 | CNY | 26.18 | 26.45 | 25.8 | 25.94 | 25.94 | -0.01 (-0.04%) | 10,726,142 |
| 29 Aug 2018 | CNY | 25.96 | 26.65 | 25.68 | 25.95 | 25.95 | +0.05 (+0.19%) | 11,944,881 |
| 28 Aug 2018 | CNY | 25.65 | 26.53 | 25.61 | 25.9 | 25.9 | +0.06 (+0.23%) | 15,243,463 |
| 27 Aug 2018 | CNY | 24.54 | 26.15 | 24.17 | 25.84 | 25.84 | +1.75 (+7.26%) | 25,262,218 |
| 24 Aug 2018 | CNY | 24 | 24.26 | 23.67 | 24.09 | 24.09 | -0.03 (-0.12%) | 7,472,285 |
| 23 Aug 2018 | CNY | 23.75 | 24.38 | 23.71 | 24.12 | 24.12 | +0.37 (+1.56%) | 10,861,109 |
| 22 Aug 2018 | CNY | 23.84 | 24.12 | 23.43 | 23.75 | 23.75 | -0.05 (-0.21%) | 9,639,923 |
| 21 Aug 2018 | CNY | 23.28 | 23.88 | 22.93 | 23.8 | 23.8 | +0.63 (+2.72%) | 13,459,884 |
| 20 Aug 2018 | CNY | 22.96 | 23.24 | 22.41 | 23.17 | 23.17 | +0.32 (+1.40%) | 12,773,139 |
| 17 Aug 2018 | CNY | 23.79 | 23.89 | 22.8 | 22.85 | 22.85 | -0.61 (-2.60%) | 10,133,109 |
| 16 Aug 2018 | CNY | 23.23 | 23.89 | 22.72 | 23.46 | 23.46 | -0.15 (-0.64%) | 13,898,598 |
| 15 Aug 2018 | CNY | 24.13 | 24.24 | 23.55 | 23.61 | 23.61 | -0.38 (-1.58%) | 9,285,354 |
| 14 Aug 2018 | CNY | 25 | 25.11 | 23.57 | 23.99 | 23.99 | -1.13 (-4.50%) | 16,564,213 |
| 13 Aug 2018 | CNY | 24.79 | 25.22 | 24.35 | 25.12 | 25.12 | -0.28 (-1.10%) | 15,344,778 |
| 10 Aug 2018 | CNY | 25.2 | 26.45 | 25.2 | 25.4 | 25.4 | +0.88 (+3.59%) | 24,486,857 |
| 9 Aug 2018 | CNY | 23.24 | 24.95 | 23.23 | 24.52 | 24.52 | +1.15 (+4.92%) | 16,420,187 |
| 8 Aug 2018 | CNY | 24.31 | 24.61 | 23.17 | 23.37 | 23.37 | -0.96 (-3.95%) | 13,869,053 |
| 7 Aug 2018 | CNY | 23.39 | 24.55 | 23.31 | 24.33 | 24.33 | +1.16 (+5.01%) | 15,387,739 |
| 6 Aug 2018 | CNY | 24.15 | 24.37 | 22.71 | 23.17 | 23.17 | -0.96 (-3.98%) | 18,316,516 |
| 3 Aug 2018 | CNY | 25.27 | 25.77 | 24.08 | 24.13 | 24.13 | -1.33 (-5.22%) | 14,733,322 |
