| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2018 | CNY | 30.94 | 30.94 | 29.87 | 30.2 | 30.2 | -0.6 (-1.95%) | 772,995 |
| 14 Aug 2018 | CNY | 30.9 | 30.9 | 30.55 | 30.8 | 30.8 | +0.02 (+0.06%) | 447,599 |
| 13 Aug 2018 | CNY | 30.45 | 31 | 30.03 | 30.78 | 30.78 | +0.24 (+0.79%) | 770,429 |
| 10 Aug 2018 | CNY | 30.36 | 30.92 | 30.19 | 30.54 | 30.54 | +0.18 (+0.59%) | 634,000 |
| 9 Aug 2018 | CNY | 30.27 | 30.7 | 29.92 | 30.36 | 30.36 | +0.38 (+1.27%) | 851,906 |
| 8 Aug 2018 | CNY | 30.95 | 31.15 | 29.75 | 29.98 | 29.98 | -0.91 (-2.95%) | 1,291,250 |
| 7 Aug 2018 | CNY | 30.87 | 31.15 | 30.51 | 30.89 | 30.89 | -0.01 (-0.03%) | 785,125 |
| 6 Aug 2018 | CNY | 31.27 | 31.27 | 30.2 | 30.9 | 30.9 | -0.18 (-0.58%) | 989,683 |
| 3 Aug 2018 | CNY | 31.18 | 31.56 | 31.01 | 31.08 | 31.08 | -0.22 (-0.70%) | 483,305 |
| 2 Aug 2018 | CNY | 31.72 | 31.97 | 30.81 | 31.3 | 31.3 | -0.5 (-1.57%) | 901,850 |
| 1 Aug 2018 | CNY | 33.01 | 33.25 | 31.75 | 31.8 | 31.8 | -1.27 (-3.84%) | 959,264 |
| 31 Jul 2018 | CNY | 32.75 | 33.29 | 32.32 | 33.07 | 33.07 | +0.24 (+0.73%) | 929,309 |
| 30 Jul 2018 | CNY | 32.96 | 33.37 | 32.73 | 32.83 | 32.83 | -0.22 (-0.67%) | 885,650 |
| 27 Jul 2018 | CNY | 33.14 | 33.64 | 32.6 | 33.05 | 33.05 | +0.27 (+0.82%) | 1,566,270 |
| 26 Jul 2018 | CNY | 32.81 | 33.2 | 32.5 | 32.78 | 32.78 | -0.28 (-0.85%) | 1,294,575 |
| 25 Jul 2018 | CNY | 31.93 | 33.67 | 31.74 | 33.06 | 33.06 | +1.13 (+3.54%) | 2,321,914 |
| 24 Jul 2018 | CNY | 31.34 | 32.08 | 31.15 | 31.93 | 31.93 | +0.54 (+1.72%) | 1,229,884 |
| 23 Jul 2018 | CNY | 31.5 | 31.94 | 31.1 | 31.39 | 31.39 | -1.46 (-4.44%) | 1,958,012 |
| 20 Jul 2018 | CNY | 32.7 | 32.94 | 32.23 | 32.85 | 32.85 | +0.01 (+0.03%) | 710,548 |
| 19 Jul 2018 | CNY | 32.97 | 32.97 | 31.76 | 32.84 | 32.84 | +0.01 (+0.03%) | 1,367,380 |
| 18 Jul 2018 | CNY | 33.03 | 33.2 | 32.71 | 32.83 | 32.83 | -0.25 (-0.76%) | 603,450 |
| 17 Jul 2018 | CNY | 33.2 | 33.34 | 32.68 | 33.08 | 33.08 | -0.12 (-0.36%) | 694,164 |
| 16 Jul 2018 | CNY | 33.34 | 33.66 | 32.98 | 33.2 | 33.2 | -0.24 (-0.72%) | 1,001,706 |
| 13 Jul 2018 | CNY | 32.75 | 33.73 | 32.75 | 33.44 | 33.44 | +0.5 (+1.52%) | 1,255,363 |
| 12 Jul 2018 | CNY | 32.58 | 33.3 | 32.5 | 32.94 | 32.94 | +0.35 (+1.07%) | 997,621 |
| 11 Jul 2018 | CNY | 32.25 | 32.87 | 32.25 | 32.59 | 32.59 | -0.26 (-0.79%) | 1,015,510 |
| 10 Jul 2018 | CNY | 33.26 | 33.26 | 32.54 | 32.85 | 32.85 | -0.21 (-0.64%) | 827,867 |
| 9 Jul 2018 | CNY | 32.02 | 33.15 | 32.02 | 33.06 | 33.06 | +0.97 (+3.02%) | 1,458,430 |
| 6 Jul 2018 | CNY | 31.74 | 32.4 | 31.32 | 32.09 | 32.09 | +0.35 (+1.10%) | 1,372,023 |
| 5 Jul 2018 | CNY | 31.83 | 32.2 | 31.5 | 31.74 | 31.74 | -0.36 (-1.12%) | 1,215,100 |
