| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 22.01 | 22.38 | 21.93 | 22.26 | 22.26 | +0.14 (+0.63%) | 5,939,410 |
| 3 Sep 2018 | CNY | 22.01 | 22.19 | 21.86 | 22.12 | 22.12 | +0.02 (+0.09%) | 4,442,860 |
| 31 Aug 2018 | CNY | 21.8 | 22.3 | 21.76 | 22.1 | 22.1 | +0.13 (+0.59%) | 6,498,754 |
| 30 Aug 2018 | CNY | 22.45 | 22.47 | 21.96 | 21.97 | 21.97 | -0.44 (-1.96%) | 6,432,883 |
| 29 Aug 2018 | CNY | 22.35 | 22.48 | 22.34 | 22.41 | 22.41 | +0.05 (+0.22%) | 3,807,590 |
| 28 Aug 2018 | CNY | 22.61 | 22.64 | 22.3 | 22.36 | 22.36 | -0.24 (-1.06%) | 6,225,969 |
| 27 Aug 2018 | CNY | 22.62 | 22.66 | 22.34 | 22.6 | 22.6 | +0.03 (+0.13%) | 9,656,705 |
| 24 Aug 2018 | CNY | 22.15 | 22.76 | 22.08 | 22.57 | 22.57 | +0.12 (+0.53%) | 8,345,915 |
| 23 Aug 2018 | CNY | 22.32 | 22.57 | 22.17 | 22.45 | 22.45 | +0.13 (+0.58%) | 5,787,919 |
| 22 Aug 2018 | CNY | 22.34 | 22.42 | 22.14 | 22.32 | 22.32 | -0.01 (-0.04%) | 4,175,270 |
| 21 Aug 2018 | CNY | 22.09 | 22.46 | 21.97 | 22.33 | 22.33 | +0.34 (+1.55%) | 7,493,721 |
| 20 Aug 2018 | CNY | 21.99 | 22.03 | 21.7 | 21.99 | 21.99 | +0.39 (+1.81%) | 4,983,199 |
| 17 Aug 2018 | CNY | 22.12 | 22.12 | 21.54 | 21.6 | 21.6 | -0.22 (-1.01%) | 4,543,509 |
| 16 Aug 2018 | CNY | 21.54 | 21.99 | 21.25 | 21.82 | 21.82 | +0.18 (+0.83%) | 5,435,438 |
| 15 Aug 2018 | CNY | 22.15 | 22.22 | 21.61 | 21.64 | 21.64 | -0.5 (-2.26%) | 5,270,911 |
| 14 Aug 2018 | CNY | 22 | 22.22 | 21.98 | 22.14 | 22.14 | +0.06 (+0.27%) | 3,954,622 |
| 13 Aug 2018 | CNY | 22.09 | 22.19 | 21.72 | 22.08 | 22.08 | -0.23 (-1.03%) | 5,140,971 |
| 10 Aug 2018 | CNY | 22.34 | 22.4 | 22.11 | 22.31 | 22.31 | -0.05 (-0.22%) | 3,639,861 |
| 9 Aug 2018 | CNY | 21.8 | 22.57 | 21.74 | 22.36 | 22.36 | +0.37 (+1.68%) | 6,723,456 |
| 8 Aug 2018 | CNY | 22.15 | 22.24 | 21.91 | 21.99 | 21.99 | -0.16 (-0.72%) | 4,818,716 |
| 7 Aug 2018 | CNY | 21.64 | 22.16 | 21.63 | 22.15 | 22.15 | +0.51 (+2.36%) | 6,198,055 |
| 6 Aug 2018 | CNY | 22.16 | 22.31 | 21.5 | 21.64 | 21.64 | -0.37 (-1.68%) | 7,208,739 |
| 3 Aug 2018 | CNY | 22.24 | 22.37 | 22 | 22.01 | 22.01 | -0.25 (-1.12%) | 3,748,829 |
| 2 Aug 2018 | CNY | 22.72 | 22.89 | 21.82 | 22.26 | 22.26 | -0.5 (-2.20%) | 7,787,548 |
| 1 Aug 2018 | CNY | 23.45 | 23.7 | 22.74 | 22.76 | 22.76 | -0.69 (-2.94%) | 7,987,067 |
| 31 Jul 2018 | CNY | 23.65 | 23.65 | 23.3 | 23.45 | 23.45 | -0.19 (-0.80%) | 6,256,307 |
| 30 Jul 2018 | CNY | 23.44 | 23.75 | 23.31 | 23.64 | 23.64 | +0.09 (+0.38%) | 5,445,474 |
| 27 Jul 2018 | CNY | 23.61 | 23.64 | 23.41 | 23.55 | 23.55 | +0.01 (+0.04%) | 3,141,009 |
| 26 Jul 2018 | CNY | 23.72 | 23.86 | 23.41 | 23.54 | 23.54 | -0.2 (-0.84%) | 5,105,476 |
| 25 Jul 2018 | CNY | 24.11 | 24.11 | 23.65 | 23.74 | 23.74 | -0.1 (-0.42%) | 4,678,463 |
