| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 31.3625 | 32.1875 | 31.0375 | 31.7813 | 31.7813 | +0.219 (+0.69%) | 829,708 |
| 3 Sep 2018 | CNY | 32 | 32.65 | 30.3938 | 31.5625 | 31.5625 | -0.438 (-1.37%) | 993,278 |
| 31 Aug 2018 | CNY | 31.2125 | 32 | 30.75 | 32 | 32 | +0.787 (+2.52%) | 775,488 |
| 30 Aug 2018 | CNY | 31.4688 | 31.875 | 30.95 | 31.2125 | 31.2125 | +0.006 (+0.02%) | 647,392 |
| 29 Aug 2018 | CNY | 29.6063 | 32.1875 | 29.4313 | 31.2063 | 31.2063 | +1.581 (+5.34%) | 1,432,980 |
| 28 Aug 2018 | CNY | 29.675 | 30.1938 | 29.5688 | 29.625 | 29.625 | -0.463 (-1.54%) | 503,038 |
| 27 Aug 2018 | CNY | 30.55 | 30.55 | 29.4438 | 30.0875 | 30.0875 | +0.275 (+0.92%) | 727,808 |
| 24 Aug 2018 | CNY | 29.3 | 30.3125 | 29.2563 | 29.8125 | 29.8125 | +0.75 (+2.58%) | 986,457 |
| 23 Aug 2018 | CNY | 29.0688 | 29.2313 | 28.85 | 29.0625 | 29.0625 | -0.069 (-0.24%) | 885,280 |
| 22 Aug 2018 | CNY | 29.2875 | 29.4813 | 28.95 | 29.1313 | 29.1313 | -0.244 (-0.83%) | 500,366 |
| 21 Aug 2018 | CNY | 29.8438 | 29.875 | 29.125 | 29.375 | 29.375 | 0.0 (0.0%) | 447,102 |
| 20 Aug 2018 | CNY | 29.5813 | 29.9938 | 28.75 | 29.375 | 29.375 | -0.156 (-0.53%) | 548,486 |
| 17 Aug 2018 | CNY | 29.5313 | 30.3063 | 29.25 | 29.5313 | 29.5313 | 0.0 (0.0%) | 544,590 |
| 16 Aug 2018 | CNY | 28.7813 | 29.8375 | 28.7813 | 29.5313 | 29.5313 | +0.219 (+0.75%) | 1,086,112 |
| 15 Aug 2018 | CNY | 29.6688 | 30.75 | 29.05 | 29.3125 | 29.3125 | -0.188 (-0.64%) | 2,046,390 |
| 14 Aug 2018 | CNY | 28.75 | 29.8313 | 28.6688 | 29.5 | 29.5 | +0.906 (+3.17%) | 808,224 |
| 13 Aug 2018 | CNY | 28.6188 | 28.9063 | 28.2125 | 28.5938 | 28.5938 | +0.219 (+0.77%) | 710,720 |
| 10 Aug 2018 | CNY | 28.125 | 28.8688 | 28.125 | 28.375 | 28.375 | +0.225 (+0.80%) | 1,059,360 |
| 9 Aug 2018 | CNY | 27.9688 | 28.9875 | 27.9688 | 28.15 | 28.15 | +0.144 (+0.51%) | 969,414 |
| 8 Aug 2018 | CNY | 29.4188 | 29.4188 | 27.875 | 28.0063 | 28.0063 | -1.2 (-4.11%) | 895,808 |
| 7 Aug 2018 | CNY | 28.3063 | 29.375 | 27.8625 | 29.2063 | 29.2063 | +0.894 (+3.16%) | 573,152 |
| 6 Aug 2018 | CNY | 29.9063 | 29.9688 | 28.25 | 28.3125 | 28.3125 | -1.113 (-3.78%) | 888,064 |
| 3 Aug 2018 | CNY | 29.8875 | 30.3 | 29.3125 | 29.425 | 29.425 | -0.425 (-1.42%) | 377,280 |
| 2 Aug 2018 | CNY | 29.3438 | 29.9938 | 28.575 | 29.85 | 29.85 | +0.475 (+1.62%) | 730,307 |
| 1 Aug 2018 | CNY | 30.1188 | 30.5438 | 29.375 | 29.375 | 29.375 | -0.75 (-2.49%) | 787,392 |
| 31 Jul 2018 | CNY | 30.325 | 30.3438 | 29.6875 | 30.125 | 30.125 | -0.212 (-0.70%) | 466,688 |
| 30 Jul 2018 | CNY | 29.8938 | 30.4625 | 29.4875 | 30.3375 | 30.3375 | +0.169 (+0.56%) | 858,198 |
| 27 Jul 2018 | CNY | 30.425 | 30.85 | 29.2813 | 30.1688 | 30.1688 | -0.494 (-1.61%) | 738,208 |
| 26 Jul 2018 | CNY | 30.7938 | 31.725 | 30.45 | 30.6625 | 30.6625 | -0.212 (-0.69%) | 1,390,889 |
| 25 Jul 2018 | CNY | 30.4375 | 31.05 | 30.3813 | 30.875 | 30.875 | +0.319 (+1.04%) | 840,928 |
