| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2018 | CNY | 29.26 | 29.49 | 28.78 | 28.95 | 28.95 | +0.19 (+0.66%) | 1,949,521 |
| 22 Aug 2018 | CNY | 29.29 | 29.49 | 28.69 | 28.76 | 28.76 | -0.51 (-1.74%) | 1,733,500 |
| 21 Aug 2018 | CNY | 28.85 | 29.3 | 28.66 | 29.27 | 29.27 | +0.43 (+1.49%) | 1,960,644 |
| 20 Aug 2018 | CNY | 28.9 | 29.43 | 28.06 | 28.84 | 28.84 | -0.05 (-0.17%) | 2,115,528 |
| 17 Aug 2018 | CNY | 29.86 | 30 | 28.6 | 28.89 | 28.89 | -0.47 (-1.60%) | 2,169,321 |
| 16 Aug 2018 | CNY | 29.4 | 29.95 | 29.15 | 29.36 | 29.36 | -0.93 (-3.07%) | 2,589,074 |
| 15 Aug 2018 | CNY | 30.66 | 30.77 | 30.18 | 30.29 | 30.29 | -0.8 (-2.57%) | 2,956,102 |
| 14 Aug 2018 | CNY | 30.16 | 31.29 | 29.8 | 31.09 | 31.09 | +0.88 (+2.91%) | 4,943,787 |
| 13 Aug 2018 | CNY | 29.71 | 30.28 | 29.56 | 30.21 | 30.21 | -0.11 (-0.36%) | 2,449,261 |
| 10 Aug 2018 | CNY | 30.5 | 30.5 | 29.74 | 30.32 | 30.32 | -0.42 (-1.37%) | 3,723,280 |
| 9 Aug 2018 | CNY | 29.12 | 30.97 | 29.1 | 30.74 | 30.74 | +0.07 (+0.23%) | 5,808,351 |
| 8 Aug 2018 | CNY | 30.57 | 32.25 | 30.48 | 30.67 | 30.67 | +0.1 (+0.33%) | 8,887,375 |
| 7 Aug 2018 | CNY | 29.35 | 30.99 | 29.35 | 30.57 | 30.57 | +1.8 (+6.26%) | 5,547,225 |
| 6 Aug 2018 | CNY | 29.05 | 29.78 | 28.08 | 28.77 | 28.77 | -0.82 (-2.77%) | 2,738,907 |
| 3 Aug 2018 | CNY | 29.51 | 30.36 | 29.22 | 29.59 | 29.59 | 0.0 (0.0%) | 2,959,869 |
| 2 Aug 2018 | CNY | 30.4 | 30.4 | 28.41 | 29.59 | 29.59 | -1.13 (-3.68%) | 4,081,913 |
| 1 Aug 2018 | CNY | 31.4 | 31.4 | 30.5 | 30.72 | 30.72 | -1.18 (-3.70%) | 4,968,684 |
| 31 Jul 2018 | CNY | 30.85 | 33.7 | 30.85 | 31.9 | 31.9 | +1.21 (+3.94%) | 8,204,029 |
| 30 Jul 2018 | CNY | 29.7 | 30.82 | 29.18 | 30.69 | 30.69 | +0.77 (+2.57%) | 4,074,496 |
| 27 Jul 2018 | CNY | 30.41 | 30.41 | 29.81 | 29.92 | 29.92 | -0.45 (-1.48%) | 1,766,900 |
| 26 Jul 2018 | CNY | 30.5 | 30.87 | 29.79 | 30.37 | 30.37 | -0.13 (-0.43%) | 3,040,900 |
| 25 Jul 2018 | CNY | 30.78 | 30.98 | 30.14 | 30.5 | 30.5 | +0.13 (+0.43%) | 3,222,688 |
| 24 Jul 2018 | CNY | 29.62 | 30.44 | 29.5 | 30.37 | 30.37 | +0.59 (+1.98%) | 3,110,365 |
| 23 Jul 2018 | CNY | 29.3 | 29.79 | 29.25 | 29.78 | 29.78 | +0.09 (+0.30%) | 1,797,500 |
| 20 Jul 2018 | CNY | 29.2 | 29.72 | 29.07 | 29.69 | 29.69 | +0.62 (+2.13%) | 1,615,800 |
| 19 Jul 2018 | CNY | 29.7 | 29.96 | 28.82 | 29.07 | 29.07 | -0.55 (-1.86%) | 1,774,200 |
| 18 Jul 2018 | CNY | 29.92 | 30.2 | 29.58 | 29.62 | 29.62 | -0.14 (-0.47%) | 1,890,328 |
| 17 Jul 2018 | CNY | 29.5 | 29.86 | 29.24 | 29.76 | 29.76 | -0.28 (-0.93%) | 2,224,115 |
| 16 Jul 2018 | CNY | 30.39 | 30.39 | 29.86 | 30.04 | 30.04 | -0.53 (-1.73%) | 1,407,500 |
| 13 Jul 2018 | CNY | 30.95 | 30.96 | 30.27 | 30.57 | 30.57 | -0.34 (-1.10%) | 2,459,144 |
