| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 32.18 | 32.88 | 31.6 | 32.56 | 32.56 | -0.1 (-0.31%) | 777,100 |
| 31 Aug 2018 | CNY | 33 | 33.09 | 32.02 | 32.66 | 32.66 | -0.39 (-1.18%) | 591,632 |
| 30 Aug 2018 | CNY | 33.5 | 33.5 | 32.6 | 33.05 | 33.05 | -0.26 (-0.78%) | 778,616 |
| 29 Aug 2018 | CNY | 33.19 | 33.6 | 32.8 | 33.31 | 33.31 | +0.27 (+0.82%) | 948,000 |
| 28 Aug 2018 | CNY | 33.25 | 33.25 | 32.6 | 33.04 | 33.04 | +0.22 (+0.67%) | 1,166,737 |
| 27 Aug 2018 | CNY | 31.3 | 32.98 | 31.18 | 32.82 | 32.82 | +1.64 (+5.26%) | 1,640,367 |
| 24 Aug 2018 | CNY | 30.84 | 31.4 | 30.56 | 31.18 | 31.18 | +0.36 (+1.17%) | 904,547 |
| 23 Aug 2018 | CNY | 30.22 | 31.07 | 30.22 | 30.82 | 30.82 | +0.6 (+1.99%) | 922,300 |
| 22 Aug 2018 | CNY | 31.47 | 31.48 | 30.01 | 30.22 | 30.22 | -0.18 (-0.59%) | 1,172,600 |
| 21 Aug 2018 | CNY | 29.85 | 30.66 | 29.43 | 30.4 | 30.4 | +0.59 (+1.98%) | 914,043 |
| 20 Aug 2018 | CNY | 29.52 | 30.12 | 28.9 | 29.81 | 29.81 | +0.35 (+1.19%) | 663,044 |
| 17 Aug 2018 | CNY | 31.68 | 31.68 | 29.15 | 29.46 | 29.46 | -1.77 (-5.67%) | 1,336,915 |
| 16 Aug 2018 | CNY | 30.41 | 31.95 | 29.66 | 31.23 | 31.23 | +0.38 (+1.23%) | 1,179,733 |
| 15 Aug 2018 | CNY | 32.59 | 32.85 | 30.85 | 30.85 | 30.85 | -1.74 (-5.34%) | 1,341,260 |
| 14 Aug 2018 | CNY | 33 | 33.29 | 32.52 | 32.59 | 32.59 | -0.4 (-1.21%) | 831,999 |
| 13 Aug 2018 | CNY | 32.45 | 33.18 | 32 | 32.99 | 32.99 | -0.08 (-0.24%) | 957,409 |
| 10 Aug 2018 | CNY | 32.8 | 33.59 | 32.64 | 33.07 | 33.07 | -0.2 (-0.60%) | 1,542,963 |
| 9 Aug 2018 | CNY | 32.78 | 33.4 | 32 | 33.27 | 33.27 | +0.49 (+1.49%) | 3,074,873 |
| 8 Aug 2018 | CNY | 34.5 | 34.89 | 32.55 | 32.78 | 32.78 | -0.3 (-0.91%) | 1,962,317 |
| 7 Aug 2018 | CNY | 32.4 | 33.27 | 31.9 | 33.08 | 33.08 | +0.8 (+2.48%) | 621,980 |
| 6 Aug 2018 | CNY | 33.4 | 33.66 | 32 | 32.28 | 32.28 | -1.27 (-3.79%) | 832,381 |
| 3 Aug 2018 | CNY | 33.96 | 34.1 | 33.23 | 33.55 | 33.55 | -0.41 (-1.21%) | 418,834 |
| 2 Aug 2018 | CNY | 33.3 | 33.99 | 32.53 | 33.96 | 33.96 | +0.61 (+1.83%) | 1,183,450 |
| 1 Aug 2018 | CNY | 34.79 | 34.85 | 33.18 | 33.35 | 33.35 | -1.24 (-3.58%) | 979,615 |
| 31 Jul 2018 | CNY | 34.6 | 35.18 | 34.26 | 34.59 | 34.59 | +0.07 (+0.20%) | 535,367 |
| 30 Jul 2018 | CNY | 36.9 | 36.9 | 34.25 | 34.52 | 34.52 | -2.01 (-5.50%) | 1,308,375 |
| 27 Jul 2018 | CNY | 36.34 | 37.03 | 36.34 | 36.53 | 36.53 | +0.01 (+0.03%) | 424,000 |
| 26 Jul 2018 | CNY | 37.53 | 37.65 | 36.5 | 36.52 | 36.52 | -1.01 (-2.69%) | 664,300 |
| 25 Jul 2018 | CNY | 37.89 | 38.04 | 37.48 | 37.53 | 37.53 | -0.24 (-0.64%) | 697,600 |
| 24 Jul 2018 | CNY | 36.75 | 38.1 | 36.56 | 37.77 | 37.77 | +1.02 (+2.78%) | 1,343,462 |
