| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | CNY | 49.6733 | 49.68 | 45.9333 | 46.12 | 46.12 | -3.813 (-7.64%) | 2,864,224 |
| 4 Sep 2018 | CNY | 49.5133 | 50.0667 | 48.3333 | 49.9333 | 49.9333 | +0.467 (+0.94%) | 1,656,519 |
| 3 Sep 2018 | CNY | 48.9933 | 49.5333 | 47.5867 | 49.4667 | 49.4667 | +0.667 (+1.37%) | 860,322 |
| 31 Aug 2018 | CNY | 49.4533 | 49.6667 | 48.6667 | 48.8 | 48.8 | -1.22 (-2.44%) | 753,654 |
| 30 Aug 2018 | CNY | 50.1333 | 51.06 | 49.1067 | 50.02 | 50.02 | -0.013 (-0.03%) | 1,283,457 |
| 29 Aug 2018 | CNY | 50.3333 | 50.3333 | 49.2133 | 50.0333 | 50.0333 | +0.08 (+0.16%) | 1,501,767 |
| 28 Aug 2018 | CNY | 51.4067 | 51.72 | 49.2 | 49.9533 | 49.9533 | -2.167 (-4.16%) | 2,505,144 |
| 27 Aug 2018 | CNY | 48.2467 | 52.12 | 48.02 | 52.12 | 52.12 | +3.853 (+7.98%) | 2,347,771 |
| 24 Aug 2018 | CNY | 47.62 | 49.0867 | 46.7333 | 48.2667 | 48.2667 | +0.28 (+0.58%) | 1,406,092 |
| 23 Aug 2018 | CNY | 46.6533 | 48 | 46.4333 | 47.9867 | 47.9867 | +1.573 (+3.39%) | 1,438,744 |
| 22 Aug 2018 | CNY | 47.4067 | 47.4067 | 46.2667 | 46.4133 | 46.4133 | -1.187 (-2.49%) | 884,104 |
| 21 Aug 2018 | CNY | 46.1 | 48.1733 | 45 | 47.6 | 47.6 | +1.667 (+3.63%) | 1,977,511 |
| 20 Aug 2018 | CNY | 46.3333 | 46.3333 | 43.1067 | 45.9333 | 45.9333 | -0.44 (-0.95%) | 2,696,545 |
| 17 Aug 2018 | CNY | 47.72 | 48.1667 | 46.02 | 46.3733 | 46.3733 | -0.98 (-2.07%) | 1,041,633 |
| 16 Aug 2018 | CNY | 48.0133 | 49.1667 | 46.7867 | 47.3533 | 47.3533 | -1.8 (-3.66%) | 1,787,889 |
| 15 Aug 2018 | CNY | 49.7333 | 50.0067 | 47.06 | 49.1533 | 49.1533 | -0.58 (-1.17%) | 1,869,618 |
| 14 Aug 2018 | CNY | 49.98 | 50.42 | 48.7867 | 49.7333 | 49.7333 | -0.727 (-1.44%) | 1,565,625 |
| 13 Aug 2018 | CNY | 49.3333 | 51.5133 | 48.42 | 50.46 | 50.46 | -1.053 (-2.04%) | 4,598,389 |
| 10 Aug 2018 | CNY | 49.9867 | 52.1467 | 49.3333 | 51.5133 | 51.5133 | +1.253 (+2.49%) | 2,264,325 |
| 9 Aug 2018 | CNY | 47.3333 | 50.9733 | 46.0333 | 50.26 | 50.26 | +2.693 (+5.66%) | 2,241,636 |
| 8 Aug 2018 | CNY | 49.3333 | 49.5333 | 46.5667 | 47.5667 | 47.5667 | -1.733 (-3.52%) | 1,569,955 |
| 7 Aug 2018 | CNY | 48 | 49.6667 | 46.94 | 49.3 | 49.3 | +2.493 (+5.33%) | 1,577,667 |
| 6 Aug 2018 | CNY | 49.4133 | 50.5867 | 45.3333 | 46.8067 | 46.8067 | -3.153 (-6.31%) | 2,657,281 |
| 3 Aug 2018 | CNY | 52.24 | 52.24 | 49 | 49.96 | 49.96 | -1.873 (-3.61%) | 2,048,127 |
| 2 Aug 2018 | CNY | 52.6667 | 52.6667 | 50.7533 | 51.8333 | 51.8333 | -1.04 (-1.97%) | 1,593,583 |
| 1 Aug 2018 | CNY | 54.12 | 54.8533 | 52.6667 | 52.8733 | 52.8733 | +0.02 (+0.04%) | 988,147 |
| 31 Jul 2018 | CNY | 52.5267 | 55.0267 | 52.34 | 52.8533 | 52.8533 | +0.84 (+1.61%) | 1,849,683 |
| 30 Jul 2018 | CNY | 52.6667 | 53.34 | 51.2733 | 52.0133 | 52.0133 | -2.487 (-4.56%) | 3,141,471 |
| 27 Jul 2018 | CNY | 55.1333 | 56.6533 | 52.88 | 54.5 | 54.5 | -0.98 (-1.77%) | 2,522,041 |
| 26 Jul 2018 | CNY | 56.8933 | 57.8667 | 55.1333 | 55.48 | 55.48 | -2.187 (-3.79%) | 1,930,933 |
