| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 43.44 | 45.25 | 43.38 | 45.01 | 45.01 | +1.56 (+3.59%) | 8,764,104 |
| 24 Aug 2018 | CNY | 44.35 | 44.35 | 42.82 | 43.45 | 43.45 | -0.87 (-1.96%) | 7,830,950 |
| 23 Aug 2018 | CNY | 44.82 | 45.4 | 43.62 | 44.32 | 44.32 | -0.47 (-1.05%) | 8,331,691 |
| 22 Aug 2018 | CNY | 45.55 | 45.81 | 44.16 | 44.79 | 44.79 | -0.11 (-0.24%) | 9,088,071 |
| 21 Aug 2018 | CNY | 45.25 | 45.58 | 44.4 | 44.9 | 44.9 | -0.34 (-0.75%) | 9,845,957 |
| 20 Aug 2018 | CNY | 42.97 | 45.35 | 42.9 | 45.24 | 45.24 | +2.79 (+6.57%) | 14,721,713 |
| 17 Aug 2018 | CNY | 42.95 | 43 | 42.01 | 42.45 | 42.45 | +0.19 (+0.45%) | 5,745,969 |
| 16 Aug 2018 | CNY | 41.45 | 43.2 | 41.24 | 42.26 | 42.26 | +0.13 (+0.31%) | 7,403,766 |
| 15 Aug 2018 | CNY | 43 | 43.9 | 41.78 | 42.13 | 42.13 | -1.02 (-2.36%) | 9,882,281 |
| 14 Aug 2018 | CNY | 43.17 | 43.95 | 42.61 | 43.15 | 43.15 | -0.02 (-0.05%) | 8,199,057 |
| 13 Aug 2018 | CNY | 41.1 | 43.55 | 40.88 | 43.17 | 43.17 | +1.48 (+3.55%) | 13,233,097 |
| 10 Aug 2018 | CNY | 39.4 | 41.77 | 39.4 | 41.69 | 41.69 | +2.44 (+6.22%) | 10,358,365 |
| 9 Aug 2018 | CNY | 37.89 | 39.55 | 37.83 | 39.25 | 39.25 | +0.96 (+2.51%) | 7,487,555 |
| 8 Aug 2018 | CNY | 38.02 | 39.49 | 38.02 | 38.29 | 38.29 | +0.29 (+0.76%) | 7,306,954 |
| 7 Aug 2018 | CNY | 37.68 | 38 | 36.73 | 38 | 38 | +0.71 (+1.90%) | 6,816,475 |
| 6 Aug 2018 | CNY | 38.33 | 38.65 | 36.88 | 37.29 | 37.29 | -1.04 (-2.71%) | 7,378,820 |
| 3 Aug 2018 | CNY | 40.28 | 40.48 | 38.2 | 38.33 | 38.33 | -1.77 (-4.41%) | 9,651,578 |
| 2 Aug 2018 | CNY | 41.95 | 41.98 | 39.5 | 40.1 | 40.1 | -1.88 (-4.48%) | 10,798,045 |
| 1 Aug 2018 | CNY | 42.82 | 42.97 | 41.88 | 41.98 | 41.98 | -0.26 (-0.62%) | 4,429,180 |
| 31 Jul 2018 | CNY | 42.54 | 42.54 | 42.04 | 42.24 | 42.24 | -0.26 (-0.61%) | 3,021,163 |
| 30 Jul 2018 | CNY | 42.95 | 43.1 | 41.85 | 42.5 | 42.5 | -0.49 (-1.14%) | 5,592,982 |
| 27 Jul 2018 | CNY | 43.02 | 43.34 | 42.72 | 42.99 | 42.99 | -0.01 (-0.02%) | 3,678,962 |
| 26 Jul 2018 | CNY | 44.05 | 44.23 | 42.88 | 43 | 43 | -1.05 (-2.38%) | 5,179,019 |
| 25 Jul 2018 | CNY | 44.54 | 44.54 | 43.7 | 44.05 | 44.05 | -0.24 (-0.54%) | 6,474,865 |
| 24 Jul 2018 | CNY | 43.7 | 44.43 | 43.41 | 44.29 | 44.29 | +0.79 (+1.82%) | 5,547,984 |
| 23 Jul 2018 | CNY | 42.69 | 43.85 | 42.51 | 43.5 | 43.5 | +0.59 (+1.37%) | 5,194,110 |
| 20 Jul 2018 | CNY | 42.5 | 43.16 | 42.16 | 42.91 | 42.91 | +0.76 (+1.80%) | 5,693,464 |
| 19 Jul 2018 | CNY | 43.58 | 43.58 | 41.98 | 42.15 | 42.15 | -1.15 (-2.66%) | 6,187,697 |
| 18 Jul 2018 | CNY | 43.55 | 44.24 | 43.22 | 43.3 | 43.3 | -0.25 (-0.57%) | 4,487,454 |
| 17 Jul 2018 | CNY | 43.46 | 43.9 | 42.78 | 43.55 | 43.55 | -0.4 (-0.91%) | 6,939,540 |
