| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 24.15 | 24.77 | 23.32 | 24.42 | 24.42 | -0.1 (-0.41%) | 3,840,148 |
| 31 Aug 2018 | CNY | 24.5 | 24.98 | 23.86 | 24.52 | 24.52 | -0.98 (-3.84%) | 5,578,685 |
| 30 Aug 2018 | CNY | 24.66 | 26.24 | 24.14 | 25.5 | 25.5 | +0.74 (+2.99%) | 8,990,603 |
| 29 Aug 2018 | CNY | 24.45 | 25.76 | 24.3 | 24.76 | 24.76 | +0.21 (+0.86%) | 7,052,894 |
| 28 Aug 2018 | CNY | 23.96 | 24.88 | 23.7 | 24.55 | 24.55 | +0.25 (+1.03%) | 8,083,537 |
| 27 Aug 2018 | CNY | 23.88 | 24.47 | 23.37 | 24.3 | 24.3 | +0.68 (+2.88%) | 8,918,133 |
| 24 Aug 2018 | CNY | 23.71 | 24.84 | 23.33 | 23.62 | 23.62 | -0.76 (-3.12%) | 7,388,091 |
| 23 Aug 2018 | CNY | 22.98 | 24.97 | 22.55 | 24.38 | 24.38 | +1.12 (+4.82%) | 9,597,245 |
| 22 Aug 2018 | CNY | 21.74 | 23.89 | 21.74 | 23.26 | 23.26 | +1.2 (+5.44%) | 9,642,106 |
| 21 Aug 2018 | CNY | 22.5 | 22.78 | 21.12 | 22.06 | 22.06 | +0.15 (+0.68%) | 7,135,738 |
| 20 Aug 2018 | CNY | 22.97 | 23.75 | 20.68 | 21.91 | 21.91 | -0.46 (-2.06%) | 9,137,843 |
| 17 Aug 2018 | CNY | 21.86 | 23.23 | 21.81 | 22.37 | 22.37 | +1.25 (+5.92%) | 8,688,792 |
| 16 Aug 2018 | CNY | 21.18 | 22.64 | 21.03 | 21.12 | 21.12 | -1.17 (-5.25%) | 4,329,308 |
| 15 Aug 2018 | CNY | 21.81 | 22.98 | 21.79 | 22.29 | 22.29 | +0.27 (+1.23%) | 5,773,227 |
| 14 Aug 2018 | CNY | 22.99 | 22.99 | 21.84 | 22.02 | 22.02 | -1.18 (-5.09%) | 5,826,582 |
| 13 Aug 2018 | CNY | 22.09 | 23.9 | 21.4 | 23.2 | 23.2 | +0.96 (+4.32%) | 8,193,282 |
| 10 Aug 2018 | CNY | 21.84 | 22.95 | 21.75 | 22.24 | 22.24 | +2.65 (+13.53%) | 10,099,935 |
| 8 Aug 2018 | CNY | 20.3 | 20.44 | 19.31 | 19.59 | 19.59 | -0.72 (-3.55%) | 3,856,082 |
| 7 Aug 2018 | CNY | 20.3 | 20.5 | 19.85 | 20.31 | 20.31 | +0.29 (+1.45%) | 5,179,504 |
| 6 Aug 2018 | CNY | 20.08 | 20.32 | 19.32 | 20.02 | 20.02 | -0.73 (-3.52%) | 6,818,815 |
| 3 Aug 2018 | CNY | 21.8 | 22.14 | 20.75 | 20.75 | 20.75 | -2.3 (-9.98%) | 10,678,310 |
| 2 Aug 2018 | CNY | 22.6 | 23.54 | 22.22 | 23.05 | 23.05 | +0.07 (+0.30%) | 6,525,051 |
| 1 Aug 2018 | CNY | 23.21 | 23.8 | 22.76 | 22.98 | 22.98 | -0.15 (-0.65%) | 7,566,868 |
| 31 Jul 2018 | CNY | 23.88 | 23.91 | 22.9 | 23.13 | 23.13 | -0.32 (-1.36%) | 5,766,861 |
| 30 Jul 2018 | CNY | 24.89 | 25 | 22.83 | 23.45 | 23.45 | -1.34 (-5.41%) | 8,407,665 |
| 27 Jul 2018 | CNY | 24.95 | 25.33 | 24.63 | 24.79 | 24.79 | +0.16 (+0.65%) | 9,417,459 |
| 26 Jul 2018 | CNY | 25.65 | 26.1 | 24.41 | 24.63 | 24.63 | -1.35 (-5.20%) | 13,158,061 |
| 25 Jul 2018 | CNY | 26.02 | 27.3 | 25.6 | 25.98 | 25.98 | -0.94 (-3.49%) | 12,365,478 |
| 24 Jul 2018 | CNY | 27.86 | 28 | 26.52 | 26.92 | 26.92 | -0.98 (-3.51%) | 11,259,482 |
| 23 Jul 2018 | CNY | 27.8 | 28.17 | 26.2 | 27.9 | 27.9 | -0.23 (-0.82%) | 13,883,510 |
