| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | CNY | 41.51 | 42.75 | 41.05 | 42.67 | 28.4467 | +0.72 (+1.72%) | 2,281,602 |
| 17 Sep 2018 | CNY | 44.18 | 44.21 | 41.88 | 41.95 | 27.9667 | -3.32 (-7.33%) | 3,654,521 |
| 14 Sep 2018 | CNY | 49.9 | 49.95 | 45.27 | 45.27 | 30.18 | -5.03 (-10%) | 4,967,730 |
| 13 Sep 2018 | CNY | 51.01 | 51.5 | 48.75 | 50.3 | 33.5333 | -0.16 (-0.32%) | 2,927,379 |
| 12 Sep 2018 | CNY | 50.5 | 51.39 | 49.5 | 50.46 | 33.64 | +0.36 (+0.72%) | 2,842,937 |
| 11 Sep 2018 | CNY | 49.05 | 50.74 | 48.71 | 50.1 | 33.4 | +1.98 (+4.11%) | 3,089,469 |
| 10 Sep 2018 | CNY | 49.98 | 50.84 | 47.68 | 48.12 | 32.08 | -0.6 (-1.23%) | 2,793,887 |
| 7 Sep 2018 | CNY | 51 | 51.45 | 47 | 48.72 | 32.48 | -1.9 (-3.75%) | 3,998,670 |
| 6 Sep 2018 | CNY | 50.33 | 52.06 | 50.11 | 50.62 | 33.7467 | +0.54 (+1.08%) | 3,616,126 |
| 5 Sep 2018 | CNY | 51.05 | 51.56 | 50 | 50.08 | 33.3867 | -1.22 (-2.38%) | 3,829,600 |
| 4 Sep 2018 | CNY | 49 | 51.89 | 48.98 | 51.3 | 34.2 | +2.17 (+4.42%) | 6,109,041 |
| 3 Sep 2018 | CNY | 47 | 49.44 | 47 | 49.13 | 32.7533 | +3.27 (+7.13%) | 4,731,407 |
| 31 Aug 2018 | CNY | 46.05 | 46.77 | 45.8 | 45.86 | 30.5733 | -0.14 (-0.30%) | 1,159,638 |
| 30 Aug 2018 | CNY | 46.83 | 47.44 | 46 | 46 | 30.6667 | -1.08 (-2.29%) | 1,078,100 |
| 29 Aug 2018 | CNY | 47.34 | 47.78 | 46.9 | 47.08 | 31.3867 | -0.22 (-0.47%) | 1,017,200 |
| 28 Aug 2018 | CNY | 47.43 | 47.8 | 47.01 | 47.3 | 31.5333 | -0.29 (-0.61%) | 1,381,794 |
| 27 Aug 2018 | CNY | 45.89 | 47.8 | 45.89 | 47.59 | 31.7267 | +1.69 (+3.68%) | 2,415,084 |
| 24 Aug 2018 | CNY | 45.88 | 46.23 | 45.03 | 45.9 | 30.6 | 0.0 (0.0%) | 1,289,136 |
| 23 Aug 2018 | CNY | 44.95 | 46.18 | 44.65 | 45.9 | 30.6 | +1.26 (+2.82%) | 1,967,983 |
| 22 Aug 2018 | CNY | 44.78 | 45.37 | 44.5 | 44.64 | 29.76 | -0.36 (-0.80%) | 860,500 |
| 21 Aug 2018 | CNY | 44.77 | 45.2 | 44.03 | 45 | 30 | +0.22 (+0.49%) | 1,197,327 |
| 20 Aug 2018 | CNY | 43.1 | 45 | 43.1 | 44.78 | 29.8533 | +0.78 (+1.77%) | 1,452,846 |
| 17 Aug 2018 | CNY | 44.49 | 45.16 | 43.73 | 44 | 29.3333 | +0.42 (+0.96%) | 2,309,678 |
| 16 Aug 2018 | CNY | 44.28 | 46.23 | 43.37 | 43.58 | 29.0533 | -1.68 (-3.71%) | 2,521,127 |
| 15 Aug 2018 | CNY | 46.7 | 46.7 | 44.81 | 45.26 | 30.1733 | -1.03 (-2.23%) | 1,367,884 |
| 14 Aug 2018 | CNY | 47 | 47.39 | 45.98 | 46.29 | 30.86 | -0.87 (-1.84%) | 1,332,046 |
| 13 Aug 2018 | CNY | 46.21 | 47.96 | 46.01 | 47.16 | 31.44 | +0.01 (+0.02%) | 2,132,535 |
| 10 Aug 2018 | CNY | 46.07 | 47.3 | 45.7 | 47.15 | 31.4333 | +1.12 (+2.43%) | 2,122,968 |
| 9 Aug 2018 | CNY | 43.45 | 46.4 | 42.82 | 46.03 | 30.6867 | +2.53 (+5.82%) | 2,339,225 |
| 8 Aug 2018 | CNY | 45.5 | 45.5 | 43.41 | 43.5 | 29 | -1.94 (-4.27%) | 1,224,630 |
