| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 26.08 | 26.4 | 26.01 | 26.1 | 26.1 | -0.17 (-0.65%) | 438,496 |
| 23 Aug 2018 | CNY | 26.5 | 26.77 | 26.14 | 26.27 | 26.27 | -0.63 (-2.34%) | 546,096 |
| 22 Aug 2018 | CNY | 26.4 | 26.96 | 25.91 | 26.9 | 26.9 | -0.4 (-1.47%) | 1,107,190 |
| 21 Aug 2018 | CNY | 27.4 | 28.14 | 27.28 | 27.3 | 27.3 | +0.99 (+3.76%) | 1,491,800 |
| 20 Aug 2018 | CNY | 25.19 | 26.5 | 25.19 | 26.31 | 26.31 | +0.5 (+1.94%) | 323,000 |
| 17 Aug 2018 | CNY | 26.2 | 26.98 | 25.68 | 25.81 | 25.81 | -0.1 (-0.39%) | 311,500 |
| 16 Aug 2018 | CNY | 25.87 | 26.42 | 25.87 | 25.91 | 25.91 | -0.35 (-1.33%) | 312,253 |
| 15 Aug 2018 | CNY | 26.43 | 26.82 | 25.77 | 26.26 | 26.26 | -0.16 (-0.61%) | 343,299 |
| 14 Aug 2018 | CNY | 26.85 | 26.85 | 26.32 | 26.42 | 26.42 | -0.2 (-0.75%) | 284,000 |
| 13 Aug 2018 | CNY | 25.69 | 26.75 | 25.69 | 26.62 | 26.62 | +0.23 (+0.87%) | 406,300 |
| 10 Aug 2018 | CNY | 25.51 | 26.6 | 25.51 | 26.39 | 26.39 | +0.53 (+2.05%) | 452,122 |
| 9 Aug 2018 | CNY | 25.19 | 26.5 | 25 | 25.86 | 25.86 | +0.98 (+3.94%) | 619,828 |
| 8 Aug 2018 | CNY | 25.35 | 25.8 | 24.5 | 24.88 | 24.88 | -0.63 (-2.47%) | 343,100 |
| 7 Aug 2018 | CNY | 25 | 25.65 | 24.84 | 25.51 | 25.51 | +0.51 (+2.04%) | 380,600 |
| 6 Aug 2018 | CNY | 25.9 | 26.08 | 24.89 | 25 | 25 | -0.93 (-3.59%) | 404,800 |
| 3 Aug 2018 | CNY | 25.32 | 25.99 | 25.32 | 25.93 | 25.93 | +0.3 (+1.17%) | 647,000 |
| 2 Aug 2018 | CNY | 27.37 | 27.37 | 25.06 | 25.63 | 25.63 | -1.73 (-6.32%) | 790,600 |
| 1 Aug 2018 | CNY | 27.66 | 28.27 | 27.25 | 27.36 | 27.36 | -0.78 (-2.77%) | 597,738 |
| 31 Jul 2018 | CNY | 28.79 | 28.79 | 27.88 | 28.14 | 28.14 | -0.6 (-2.09%) | 810,338 |
| 30 Jul 2018 | CNY | 28 | 29.99 | 28 | 28.74 | 28.74 | +1.01 (+3.64%) | 1,450,600 |
| 27 Jul 2018 | CNY | 27.84 | 28.37 | 27.63 | 27.73 | 27.73 | -0.11 (-0.40%) | 487,422 |
| 26 Jul 2018 | CNY | 28.55 | 28.65 | 27.78 | 27.84 | 27.84 | -0.63 (-2.21%) | 612,700 |
| 25 Jul 2018 | CNY | 28.88 | 28.97 | 28.46 | 28.47 | 28.47 | -0.32 (-1.11%) | 467,900 |
| 24 Jul 2018 | CNY | 27.9 | 28.88 | 27.88 | 28.79 | 28.79 | +0.6 (+2.13%) | 685,610 |
| 23 Jul 2018 | CNY | 28.22 | 28.22 | 27.5 | 28.19 | 28.19 | +0.05 (+0.18%) | 390,000 |
| 20 Jul 2018 | CNY | 27.36 | 28.32 | 27.36 | 28.14 | 28.14 | +0.26 (+0.93%) | 437,500 |
| 19 Jul 2018 | CNY | 28.45 | 28.79 | 27.7 | 27.88 | 27.88 | -0.53 (-1.87%) | 579,800 |
| 18 Jul 2018 | CNY | 28.6 | 29.17 | 28.3 | 28.41 | 28.41 | -0.15 (-0.53%) | 864,100 |
| 17 Jul 2018 | CNY | 28.2 | 28.64 | 27.9 | 28.56 | 28.56 | +0.19 (+0.67%) | 522,592 |
| 16 Jul 2018 | CNY | 29.08 | 29.09 | 28.08 | 28.37 | 28.37 | -0.71 (-2.44%) | 679,738 |
