| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 26.5 | 26.77 | 25.15 | 25.96 | 25.96 | +0.44 (+1.72%) | 14,698,424 |
| 12 Sep 2018 | CNY | 25.7 | 26.22 | 25.18 | 25.52 | 25.52 | -0.22 (-0.85%) | 14,054,804 |
| 11 Sep 2018 | CNY | 23.75 | 25.74 | 23.32 | 25.74 | 25.74 | +2.34 (+10%) | 17,626,736 |
| 10 Sep 2018 | CNY | 23.5 | 24.29 | 23.18 | 23.4 | 23.4 | -0.3 (-1.27%) | 6,235,144 |
| 7 Sep 2018 | CNY | 24.7 | 25.19 | 23.02 | 23.7 | 23.7 | -1.06 (-4.28%) | 9,544,392 |
| 6 Sep 2018 | CNY | 25.2 | 25.79 | 24.71 | 24.76 | 24.76 | -0.63 (-2.48%) | 10,360,931 |
| 5 Sep 2018 | CNY | 24.78 | 26.57 | 24.5 | 25.39 | 25.39 | +0.42 (+1.68%) | 14,886,590 |
| 4 Sep 2018 | CNY | 24.1 | 25.1 | 23.93 | 24.97 | 24.97 | +0.98 (+4.09%) | 9,055,839 |
| 3 Sep 2018 | CNY | 24.63 | 24.63 | 23 | 23.99 | 23.99 | -1.1 (-4.38%) | 9,182,391 |
| 31 Aug 2018 | CNY | 25.15 | 25.73 | 24.95 | 25.09 | 25.09 | +0.05 (+0.20%) | 7,455,118 |
| 30 Aug 2018 | CNY | 25.89 | 25.89 | 24.8 | 25.04 | 25.04 | -0.89 (-3.43%) | 7,868,170 |
| 29 Aug 2018 | CNY | 25.99 | 26.1 | 25.3 | 25.93 | 25.93 | +0.15 (+0.58%) | 8,057,190 |
| 28 Aug 2018 | CNY | 25.34 | 26.66 | 25.3 | 25.78 | 25.78 | +0.4 (+1.58%) | 13,510,950 |
| 27 Aug 2018 | CNY | 24.75 | 25.95 | 24.65 | 25.38 | 25.38 | +0.61 (+2.46%) | 12,936,912 |
| 24 Aug 2018 | CNY | 25.4 | 25.54 | 24.51 | 24.77 | 24.77 | -1.07 (-4.14%) | 12,075,582 |
| 23 Aug 2018 | CNY | 24.9 | 26.66 | 24.7 | 25.84 | 25.84 | +0.85 (+3.40%) | 16,756,364 |
| 22 Aug 2018 | CNY | 25.01 | 26 | 24.9 | 24.99 | 24.99 | -1.07 (-4.11%) | 13,976,304 |
| 21 Aug 2018 | CNY | 25.72 | 28.28 | 24.88 | 26.06 | 26.06 | -0.01 (-0.04%) | 25,612,111 |
| 20 Aug 2018 | CNY | 23.22 | 26.07 | 22.72 | 26.07 | 26.07 | +2.37 (+10%) | 20,873,215 |
| 17 Aug 2018 | CNY | 22.86 | 24.6 | 22.16 | 23.7 | 23.7 | +1.25 (+5.57%) | 20,976,766 |
| 16 Aug 2018 | CNY | 20.1 | 22.45 | 20 | 22.45 | 22.45 | +2.04 (+10.00%) | 15,109,211 |
| 15 Aug 2018 | CNY | 20.99 | 21.45 | 20.31 | 20.41 | 20.41 | -0.65 (-3.09%) | 2,954,024 |
| 14 Aug 2018 | CNY | 21.53 | 21.7 | 21.01 | 21.06 | 21.06 | -0.71 (-3.26%) | 4,176,222 |
| 13 Aug 2018 | CNY | 20.41 | 22 | 20.38 | 21.77 | 21.77 | +0.52 (+2.45%) | 7,426,061 |
| 10 Aug 2018 | CNY | 20.2 | 21.54 | 19.85 | 21.25 | 21.25 | +1.05 (+5.20%) | 6,421,213 |
| 9 Aug 2018 | CNY | 19.44 | 20.26 | 19.3 | 20.2 | 20.2 | +0.77 (+3.96%) | 4,018,272 |
| 8 Aug 2018 | CNY | 19.71 | 19.89 | 19.4 | 19.43 | 19.43 | -0.37 (-1.87%) | 1,877,129 |
| 7 Aug 2018 | CNY | 19 | 19.85 | 18.9 | 19.8 | 19.8 | +0.75 (+3.94%) | 2,362,473 |
| 6 Aug 2018 | CNY | 19.42 | 19.5 | 18.8 | 19.05 | 19.05 | -0.37 (-1.91%) | 1,941,000 |
| 3 Aug 2018 | CNY | 20.1 | 20.31 | 19.32 | 19.42 | 19.42 | -0.68 (-3.38%) | 1,833,974 |
