| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | CNY | 24.445 | 24.625 | 24.16 | 24.17 | 24.17 | -0.12 (-0.49%) | 2,150 |
| 7 Sep 2018 | CNY | 24.88 | 24.91 | 24.24 | 24.29 | 24.29 | -0.59 (-2.37%) | 1,427 |
| 6 Sep 2018 | CNY | 25.34 | 25.565 | 24.82 | 24.88 | 24.88 | -0.5 (-1.97%) | 846 |
| 5 Sep 2018 | CNY | 25.5 | 25.5 | 25.35 | 25.38 | 25.38 | -0.12 (-0.47%) | 318 |
| 4 Sep 2018 | CNY | 25.98 | 26.015 | 25.5 | 25.5 | 25.5 | -0.445 (-1.72%) | 397 |
| 3 Sep 2018 | CNY | 26.115 | 26.345 | 25.855 | 25.945 | 25.945 | -0.045 (-0.17%) | 314 |
| 30 Aug 2018 | CNY | 26.28 | 26.555 | 25.955 | 25.99 | 25.99 | -0.34 (-1.29%) | 244 |
| 29 Aug 2018 | CNY | 26.5 | 26.705 | 26.205 | 26.33 | 26.33 | +0.46 (+1.78%) | 2,675 |
| 27 Aug 2018 | CNY | 26.33 | 26.34 | 25.86 | 25.87 | 25.87 | -0.37 (-1.41%) | 200 |
| 24 Aug 2018 | CNY | 25.735 | 26.25 | 25.71 | 26.24 | 26.24 | +0.59 (+2.30%) | 600 |
| 23 Aug 2018 | CNY | 25.375 | 25.885 | 25.355 | 25.65 | 25.65 | +0.3 (+1.18%) | 131 |
| 22 Aug 2018 | CNY | 25.51 | 25.63 | 25.305 | 25.35 | 25.35 | -0.19 (-0.74%) | 810 |
| 21 Aug 2018 | CNY | 25.735 | 25.88 | 25.32 | 25.54 | 25.54 | -0.16 (-0.62%) | 340 |
| 20 Aug 2018 | CNY | 25.585 | 25.985 | 25.575 | 25.7 | 25.7 | +0.175 (+0.69%) | 700 |
| 17 Aug 2018 | CNY | 25.83 | 25.97 | 25.34 | 25.525 | 25.525 | -0.215 (-0.84%) | 3,745 |
| 16 Aug 2018 | CNY | 25.845 | 26.35 | 25.67 | 25.74 | 25.74 | +0.035 (+0.14%) | 130 |
| 15 Aug 2018 | CNY | 25.51 | 25.875 | 25.51 | 25.705 | 25.705 | -0.01 (-0.04%) | 750 |
| 13 Aug 2018 | CNY | 25.845 | 25.91 | 25.6 | 25.715 | 25.715 | -0.185 (-0.71%) | 450 |
| 10 Aug 2018 | CNY | 26.55 | 26.635 | 25.685 | 25.9 | 25.9 | -0.7 (-2.63%) | 86 |
| 9 Aug 2018 | CNY | 26.93 | 26.985 | 26.575 | 26.6 | 26.6 | -0.3 (-1.12%) | 14 |
| 8 Aug 2018 | CNY | 27.28 | 27.28 | 26.895 | 26.9 | 26.9 | -0.38 (-1.39%) | 182 |
| 7 Aug 2018 | CNY | 26.865 | 27.28 | 26.775 | 27.28 | 27.28 | +0.48 (+1.79%) | 22 |
| 6 Aug 2018 | CNY | 26.475 | 26.955 | 26.325 | 26.8 | 26.8 | +0.305 (+1.15%) | 612 |
| 3 Aug 2018 | CNY | 26.47 | 26.64 | 26.21 | 26.495 | 26.495 | +0.07 (+0.26%) | 30 |
| 2 Aug 2018 | CNY | 26.935 | 26.945 | 26.09 | 26.425 | 26.425 | -0.635 (-2.35%) | 120 |
| 1 Aug 2018 | CNY | 27.125 | 27.285 | 27.005 | 27.06 | 27.06 | -0.015 (-0.06%) | 2,102 |
| 31 Jul 2018 | CNY | 27.26 | 27.41 | 27.065 | 27.075 | 27.075 | -0.165 (-0.61%) | 375 |
| 30 Jul 2018 | CNY | 27.01 | 27.39 | 26.99 | 27.24 | 27.24 | +0.255 (+0.94%) | 14 |
| 27 Jul 2018 | CNY | 27.22 | 27.265 | 26.815 | 26.985 | 26.985 | -0.31 (-1.14%) | 3,238 |
| 26 Jul 2018 | CNY | 27.7 | 27.7 | 26.895 | 27.295 | 27.295 | -0.425 (-1.53%) | 590 |
