| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 30.7 | 31.36 | 30.61 | 31.28 | 31.28 | +0.55 (+1.79%) | 19,314,519 |
| 24 Aug 2018 | CNY | 31.1 | 31.3 | 30.61 | 30.73 | 30.73 | -0.2 (-0.65%) | 13,792,458 |
| 23 Aug 2018 | CNY | 30.3 | 31.16 | 30.3 | 30.93 | 30.93 | +0.57 (+1.88%) | 17,525,884 |
| 22 Aug 2018 | CNY | 30.9 | 31.12 | 30.26 | 30.36 | 30.36 | -0.83 (-2.66%) | 16,791,111 |
| 21 Aug 2018 | CNY | 31.19 | 31.5 | 30.68 | 31.19 | 31.19 | +0.29 (+0.94%) | 22,285,048 |
| 20 Aug 2018 | CNY | 30.11 | 31 | 30.08 | 30.9 | 30.9 | +0.79 (+2.62%) | 18,956,505 |
| 17 Aug 2018 | CNY | 31 | 31.16 | 30.09 | 30.11 | 30.11 | -0.4 (-1.31%) | 19,109,399 |
| 16 Aug 2018 | CNY | 30.48 | 31.2 | 29.75 | 30.51 | 30.51 | -1 (-3.17%) | 21,520,226 |
| 15 Aug 2018 | CNY | 32.48 | 32.87 | 31.4 | 31.51 | 31.51 | -0.37 (-1.16%) | 25,194,948 |
| 14 Aug 2018 | CNY | 32.38 | 32.48 | 31.57 | 31.88 | 31.88 | -0.46 (-1.42%) | 17,099,368 |
| 13 Aug 2018 | CNY | 31.5 | 32.4 | 31.02 | 32.34 | 32.34 | +0.3 (+0.94%) | 21,243,026 |
| 10 Aug 2018 | CNY | 31.7 | 32.34 | 31.64 | 32.04 | 32.04 | +0.22 (+0.69%) | 20,910,567 |
| 9 Aug 2018 | CNY | 31.41 | 32.31 | 31.41 | 31.82 | 31.82 | +0.57 (+1.82%) | 24,905,810 |
| 8 Aug 2018 | CNY | 32.43 | 32.75 | 30.88 | 31.25 | 31.25 | -1.27 (-3.91%) | 26,691,620 |
| 7 Aug 2018 | CNY | 32.78 | 32.96 | 30.8 | 32.52 | 32.52 | +0.02 (+0.06%) | 31,800,996 |
| 6 Aug 2018 | CNY | 35.17 | 35.39 | 31.71 | 32.5 | 32.5 | -2.68 (-7.62%) | 33,348,957 |
| 3 Aug 2018 | CNY | 35.93 | 36.74 | 35.18 | 35.18 | 35.18 | -0.96 (-2.66%) | 14,158,355 |
| 2 Aug 2018 | CNY | 36.66 | 36.92 | 34.34 | 36.14 | 36.14 | -1.04 (-2.80%) | 24,699,129 |
| 1 Aug 2018 | CNY | 37.1 | 38.21 | 36.8 | 37.18 | 37.18 | +0.33 (+0.90%) | 23,853,654 |
| 31 Jul 2018 | CNY | 37.9 | 37.93 | 36.5 | 36.85 | 36.85 | -0.88 (-2.33%) | 16,021,033 |
| 30 Jul 2018 | CNY | 36.96 | 38.21 | 36.41 | 37.73 | 37.73 | +1.02 (+2.78%) | 23,362,532 |
| 27 Jul 2018 | CNY | 37.12 | 37.21 | 36.33 | 36.71 | 36.71 | -0.41 (-1.10%) | 11,539,000 |
| 26 Jul 2018 | CNY | 37.5 | 38.15 | 36.82 | 37.12 | 37.12 | -0.8 (-2.11%) | 22,185,636 |
| 25 Jul 2018 | CNY | 38.92 | 39.48 | 37.74 | 37.92 | 37.92 | -1.09 (-2.79%) | 31,608,582 |
| 24 Jul 2018 | CNY | 38.6 | 39.42 | 38.42 | 39.01 | 39.01 | +0.37 (+0.96%) | 26,260,001 |
| 23 Jul 2018 | CNY | 37.89 | 38.7 | 37.64 | 38.64 | 38.64 | +0.61 (+1.60%) | 21,753,585 |
| 20 Jul 2018 | CNY | 37.36 | 38.49 | 37.36 | 38.03 | 38.03 | +0.47 (+1.25%) | 21,396,740 |
| 19 Jul 2018 | CNY | 38.7 | 39.15 | 37.43 | 37.56 | 37.56 | -1.35 (-3.47%) | 25,761,158 |
| 18 Jul 2018 | CNY | 40.2 | 40.2 | 38.89 | 38.91 | 38.91 | -1.22 (-3.04%) | 25,879,678 |
| 17 Jul 2018 | CNY | 39.15 | 40.39 | 38.6 | 40.13 | 40.13 | +1.07 (+2.74%) | 33,460,049 |
