| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 24.1 | 24.19 | 23.52 | 23.73 | 12.1071 | +0.23 (+0.98%) | 994,600 |
| 12 Sep 2018 | CNY | 23.31 | 23.68 | 22.71 | 23.5 | 11.9898 | +0.22 (+0.95%) | 1,344,879 |
| 11 Sep 2018 | CNY | 22.84 | 23.8 | 22.84 | 23.28 | 11.8776 | +0.76 (+3.37%) | 1,430,051 |
| 10 Sep 2018 | CNY | 24 | 24.08 | 22.52 | 22.52 | 11.4898 | -1.62 (-6.71%) | 1,376,900 |
| 7 Sep 2018 | CNY | 24.4 | 24.69 | 24.05 | 24.14 | 12.3163 | -0.06 (-0.25%) | 667,600 |
| 6 Sep 2018 | CNY | 24.02 | 24.74 | 24.02 | 24.2 | 12.3469 | -0.18 (-0.74%) | 688,000 |
| 5 Sep 2018 | CNY | 24.58 | 25.25 | 24.3 | 24.38 | 12.4388 | -0.45 (-1.81%) | 1,197,779 |
| 4 Sep 2018 | CNY | 24.8 | 24.99 | 24.38 | 24.83 | 12.6684 | +0.24 (+0.98%) | 750,300 |
| 3 Sep 2018 | CNY | 24.5 | 24.99 | 24.2 | 24.59 | 12.5459 | -0.53 (-2.11%) | 870,121 |
| 31 Aug 2018 | CNY | 24.91 | 25.36 | 24.8 | 25.12 | 12.8163 | +0.2 (+0.80%) | 1,166,900 |
| 30 Aug 2018 | CNY | 25.88 | 25.9 | 24.92 | 24.92 | 12.7143 | -0.96 (-3.71%) | 1,404,300 |
| 29 Aug 2018 | CNY | 26.3 | 26.38 | 25.85 | 25.88 | 13.2041 | -0.43 (-1.63%) | 967,600 |
| 28 Aug 2018 | CNY | 26.12 | 26.96 | 25.71 | 26.31 | 13.4235 | +0.1 (+0.38%) | 1,597,014 |
| 27 Aug 2018 | CNY | 25.54 | 26.24 | 25.32 | 26.21 | 13.3724 | +0.42 (+1.63%) | 1,709,082 |
| 24 Aug 2018 | CNY | 25.88 | 26.24 | 25.7 | 25.79 | 13.1582 | +0.23 (+0.90%) | 1,034,800 |
| 23 Aug 2018 | CNY | 25.3 | 25.77 | 25.3 | 25.56 | 13.0408 | +0.26 (+1.03%) | 1,139,900 |
| 22 Aug 2018 | CNY | 26.46 | 26.46 | 25.02 | 25.3 | 12.9082 | -1.15 (-4.35%) | 1,748,269 |
| 21 Aug 2018 | CNY | 26.15 | 26.58 | 25.72 | 26.45 | 13.4949 | +0.35 (+1.34%) | 1,207,296 |
| 20 Aug 2018 | CNY | 26.45 | 26.68 | 24.91 | 26.1 | 13.3163 | -0.28 (-1.06%) | 1,958,955 |
| 17 Aug 2018 | CNY | 28 | 28.46 | 26.33 | 26.38 | 13.4592 | -1.51 (-5.41%) | 2,396,751 |
| 16 Aug 2018 | CNY | 28.56 | 28.72 | 27.81 | 27.89 | 14.2296 | -1.32 (-4.52%) | 2,102,083 |
| 15 Aug 2018 | CNY | 29.45 | 30.04 | 29.1 | 29.21 | 14.9031 | -0.55 (-1.85%) | 1,222,237 |
| 14 Aug 2018 | CNY | 29.45 | 31.28 | 29.42 | 29.76 | 15.1837 | +0.34 (+1.16%) | 1,816,804 |
| 13 Aug 2018 | CNY | 29.1 | 29.52 | 28.64 | 29.42 | 15.0102 | -0.18 (-0.61%) | 1,465,523 |
| 10 Aug 2018 | CNY | 29.17 | 29.94 | 28.88 | 29.6 | 15.102 | +0.12 (+0.41%) | 1,908,664 |
| 9 Aug 2018 | CNY | 28.01 | 29.88 | 28.01 | 29.48 | 15.0408 | +0.28 (+0.96%) | 2,324,117 |
| 8 Aug 2018 | CNY | 29.49 | 30.68 | 29.13 | 29.2 | 14.898 | +0.2 (+0.69%) | 2,935,755 |
| 7 Aug 2018 | CNY | 28.77 | 29.2 | 27 | 29 | 14.7959 | +0.23 (+0.80%) | 3,060,631 |
| 6 Aug 2018 | CNY | 31 | 31.08 | 28.6 | 28.77 | 14.6786 | -2.7 (-8.58%) | 3,591,003 |
| 3 Aug 2018 | CNY | 31.15 | 32.45 | 30.81 | 31.47 | 16.0561 | +0.87 (+2.84%) | 5,310,007 |
