| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | CNY | 34.1077 | 34.1077 | 31.9231 | 32.2923 | 32.2923 | -1.738 (-5.11%) | 2,208,928 |
| 5 Sep 2018 | CNY | 34.4539 | 34.4539 | 34 | 34.0308 | 34.0308 | -0.5 (-1.45%) | 616,484 |
| 4 Sep 2018 | CNY | 34.9692 | 34.9692 | 33.8462 | 34.5308 | 34.5308 | -0.3 (-0.86%) | 1,260,593 |
| 3 Sep 2018 | CNY | 34.6154 | 35 | 33.8231 | 34.8308 | 34.8308 | +0.154 (+0.44%) | 894,164 |
| 31 Aug 2018 | CNY | 35.2385 | 35.3154 | 34.4154 | 34.6769 | 34.6769 | -0.839 (-2.36%) | 1,133,817 |
| 30 Aug 2018 | CNY | 35.9308 | 36.3615 | 35.3077 | 35.5154 | 35.5154 | -0.869 (-2.39%) | 1,719,972 |
| 29 Aug 2018 | CNY | 36.4615 | 37.3077 | 34.7308 | 36.3846 | 36.3846 | -0.923 (-2.47%) | 4,834,480 |
| 28 Aug 2018 | CNY | 36.6923 | 37.6692 | 36.3154 | 37.3077 | 37.3077 | +0.592 (+1.61%) | 1,839,757 |
| 27 Aug 2018 | CNY | 35.9923 | 37 | 35.5385 | 36.7154 | 36.7154 | +0.692 (+1.92%) | 1,560,325 |
| 24 Aug 2018 | CNY | 36 | 36.3539 | 35.5308 | 36.0231 | 36.0231 | +0.177 (+0.49%) | 669,240 |
| 23 Aug 2018 | CNY | 35.3846 | 36.3077 | 34.9231 | 35.8462 | 35.8462 | +0.585 (+1.66%) | 958,023 |
| 22 Aug 2018 | CNY | 36.4154 | 36.4154 | 35 | 35.2615 | 35.2615 | -0.739 (-2.05%) | 1,094,405 |
| 21 Aug 2018 | CNY | 35.3692 | 36.3308 | 34.6154 | 36 | 36 | +0.769 (+2.18%) | 1,894,278 |
| 20 Aug 2018 | CNY | 35.1923 | 35.3692 | 33.8769 | 35.2308 | 35.2308 | +0.346 (+0.99%) | 1,418,449 |
| 17 Aug 2018 | CNY | 36.9231 | 37.0462 | 34.3077 | 34.8846 | 34.8846 | -1.492 (-4.10%) | 2,615,281 |
| 16 Aug 2018 | CNY | 36.2308 | 37.3846 | 35.8154 | 36.3769 | 36.3769 | -0.162 (-0.44%) | 1,570,080 |
| 15 Aug 2018 | CNY | 38.0769 | 38.0769 | 36.3231 | 36.5385 | 36.5385 | -1.5 (-3.94%) | 1,156,441 |
| 14 Aug 2018 | CNY | 36.9154 | 38.3692 | 36.9077 | 38.0385 | 38.0385 | +1.046 (+2.83%) | 1,389,072 |
| 13 Aug 2018 | CNY | 36.3077 | 37.3692 | 36.2846 | 36.9923 | 36.9923 | +0.162 (+0.44%) | 1,186,445 |
| 10 Aug 2018 | CNY | 35.3846 | 37.2692 | 35.3154 | 36.8308 | 36.8308 | +1.431 (+4.04%) | 1,652,196 |
| 9 Aug 2018 | CNY | 34 | 35.8923 | 34 | 35.4 | 35.4 | +1.438 (+4.24%) | 2,355,614 |
| 8 Aug 2018 | CNY | 34.2846 | 35.1308 | 33.8462 | 33.9615 | 33.9615 | -0.108 (-0.32%) | 2,678,652 |
| 7 Aug 2018 | CNY | 34.3077 | 34.5231 | 33.6154 | 34.0692 | 34.0692 | +0.138 (+0.41%) | 2,961,166 |
| 6 Aug 2018 | CNY | 36.6385 | 36.6539 | 33.6615 | 33.9308 | 33.9308 | -2.731 (-7.45%) | 3,389,466 |
| 3 Aug 2018 | CNY | 37.4769 | 37.6539 | 36.6308 | 36.6615 | 36.6615 | -0.831 (-2.22%) | 679,350 |
| 2 Aug 2018 | CNY | 37.8923 | 38.0692 | 36.3077 | 37.4923 | 37.4923 | -0.046 (-0.12%) | 1,383,967 |
| 1 Aug 2018 | CNY | 38.0615 | 38.4615 | 37.3462 | 37.5385 | 37.5385 | -0.523 (-1.37%) | 1,015,751 |
| 31 Jul 2018 | CNY | 36.9615 | 38.8462 | 36.9615 | 38.0615 | 38.0615 | +0.815 (+2.19%) | 1,706,689 |
| 30 Jul 2018 | CNY | 39.3077 | 39.7769 | 37.2308 | 37.2462 | 37.2462 | -2.046 (-5.21%) | 2,503,850 |
| 27 Jul 2018 | CNY | 39.5 | 39.7462 | 39.0846 | 39.2923 | 39.2923 | -0.208 (-0.53%) | 474,120 |
