| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 41.72 | 42.15 | 41.15 | 41.85 | 41.85 | -0.06 (-0.14%) | 1,155,282 |
| 3 Sep 2018 | CNY | 41.46 | 42.15 | 41.33 | 41.91 | 41.91 | +0.71 (+1.72%) | 851,690 |
| 31 Aug 2018 | CNY | 41.49 | 42 | 41.13 | 41.2 | 41.2 | -0.47 (-1.13%) | 914,687 |
| 30 Aug 2018 | CNY | 42.22 | 42.7 | 41.41 | 41.67 | 41.67 | -1.03 (-2.41%) | 984,431 |
| 29 Aug 2018 | CNY | 42.85 | 43.19 | 42.4 | 42.7 | 42.7 | -0.01 (-0.02%) | 707,700 |
| 28 Aug 2018 | CNY | 43.43 | 43.51 | 42.4 | 42.71 | 42.71 | -0.79 (-1.82%) | 1,510,567 |
| 27 Aug 2018 | CNY | 42.31 | 44.2 | 41.6 | 43.5 | 43.5 | +1.05 (+2.47%) | 2,474,486 |
| 24 Aug 2018 | CNY | 41.38 | 42.98 | 41.38 | 42.45 | 42.45 | +0.81 (+1.95%) | 1,656,915 |
| 23 Aug 2018 | CNY | 40.59 | 42.35 | 40.59 | 41.64 | 41.64 | +0.63 (+1.54%) | 1,530,601 |
| 22 Aug 2018 | CNY | 40.88 | 42.36 | 40.68 | 41.01 | 41.01 | +0.37 (+0.91%) | 1,606,781 |
| 21 Aug 2018 | CNY | 39.2 | 41 | 39.05 | 40.64 | 40.64 | +1.67 (+4.29%) | 2,677,133 |
| 20 Aug 2018 | CNY | 38.55 | 39.48 | 37.85 | 38.97 | 38.97 | -0.03 (-0.08%) | 1,634,082 |
| 17 Aug 2018 | CNY | 42.91 | 43.58 | 38.75 | 39 | 39 | -3.91 (-9.11%) | 4,361,434 |
| 16 Aug 2018 | CNY | 44.08 | 44.18 | 42.5 | 42.91 | 42.91 | -1.49 (-3.36%) | 1,267,157 |
| 15 Aug 2018 | CNY | 45.45 | 45.6 | 43.58 | 44.4 | 44.4 | -1.1 (-2.42%) | 1,566,300 |
| 14 Aug 2018 | CNY | 46.25 | 47 | 45.12 | 45.5 | 45.5 | -0.92 (-1.98%) | 958,308 |
| 13 Aug 2018 | CNY | 45.52 | 46.69 | 45.17 | 46.42 | 46.42 | +0.23 (+0.50%) | 1,356,951 |
| 10 Aug 2018 | CNY | 45 | 46.68 | 44.55 | 46.19 | 46.19 | +1.12 (+2.49%) | 1,778,933 |
| 9 Aug 2018 | CNY | 42.2 | 45.86 | 41.81 | 45.07 | 45.07 | +2.87 (+6.80%) | 2,611,010 |
| 8 Aug 2018 | CNY | 43.58 | 44.1 | 42.03 | 42.2 | 42.2 | -1.59 (-3.63%) | 1,440,301 |
| 7 Aug 2018 | CNY | 44.51 | 45.18 | 41.6 | 43.79 | 43.79 | -0.71 (-1.60%) | 3,266,003 |
| 6 Aug 2018 | CNY | 48.95 | 49.46 | 44.38 | 44.5 | 44.5 | -4.61 (-9.39%) | 2,484,278 |
| 3 Aug 2018 | CNY | 49.1 | 49.6 | 48.85 | 49.11 | 49.11 | -0.13 (-0.26%) | 789,050 |
| 2 Aug 2018 | CNY | 49.35 | 49.8 | 48 | 49.24 | 49.24 | -0.26 (-0.53%) | 1,316,053 |
| 1 Aug 2018 | CNY | 49.58 | 50 | 49.13 | 49.5 | 49.5 | +0.09 (+0.18%) | 1,143,093 |
| 31 Jul 2018 | CNY | 49.2 | 50 | 48.8 | 49.41 | 49.41 | -0.34 (-0.68%) | 1,230,820 |
| 30 Jul 2018 | CNY | 51.9 | 51.99 | 48.58 | 49.75 | 49.75 | -2.05 (-3.96%) | 3,837,863 |
| 27 Jul 2018 | CNY | 52.38 | 52.38 | 51.53 | 51.8 | 51.8 | -0.6 (-1.15%) | 1,296,031 |
| 26 Jul 2018 | CNY | 52.31 | 52.8 | 51.83 | 52.4 | 52.4 | +0.1 (+0.19%) | 1,957,616 |
| 25 Jul 2018 | CNY | 52.89 | 52.89 | 51.73 | 52.3 | 52.3 | -0.71 (-1.34%) | 2,975,487 |
