| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 28 | 28.4 | 27 | 27.48 | 27.48 | -0.59 (-2.10%) | 596,900 |
| 31 Aug 2018 | CNY | 28.36 | 28.67 | 28.01 | 28.07 | 28.07 | -0.11 (-0.39%) | 474,633 |
| 30 Aug 2018 | CNY | 29.08 | 29.33 | 28.11 | 28.18 | 28.18 | -1.13 (-3.86%) | 731,900 |
| 29 Aug 2018 | CNY | 29.4 | 29.6 | 29.15 | 29.31 | 29.31 | -0.1 (-0.34%) | 450,300 |
| 28 Aug 2018 | CNY | 29.55 | 29.56 | 29.18 | 29.41 | 29.41 | -0.15 (-0.51%) | 491,199 |
| 27 Aug 2018 | CNY | 28.66 | 29.64 | 28.66 | 29.56 | 29.56 | +0.95 (+3.32%) | 651,900 |
| 24 Aug 2018 | CNY | 28.5 | 28.95 | 28.5 | 28.61 | 28.61 | -0.04 (-0.14%) | 393,900 |
| 23 Aug 2018 | CNY | 28.05 | 28.88 | 28.05 | 28.65 | 28.65 | +0.6 (+2.14%) | 492,300 |
| 22 Aug 2018 | CNY | 28.45 | 28.74 | 28.01 | 28.05 | 28.05 | -0.63 (-2.20%) | 267,933 |
| 21 Aug 2018 | CNY | 28.5 | 28.79 | 28.23 | 28.68 | 28.68 | +0.22 (+0.77%) | 336,033 |
| 20 Aug 2018 | CNY | 28.06 | 28.52 | 27.91 | 28.46 | 28.46 | +0.4 (+1.43%) | 413,000 |
| 17 Aug 2018 | CNY | 28.89 | 28.92 | 28.05 | 28.06 | 28.06 | -0.56 (-1.96%) | 389,133 |
| 16 Aug 2018 | CNY | 28.5 | 29.06 | 28.39 | 28.62 | 28.62 | -0.12 (-0.42%) | 412,100 |
| 15 Aug 2018 | CNY | 29.95 | 29.95 | 28.57 | 28.74 | 28.74 | -0.84 (-2.84%) | 434,500 |
| 14 Aug 2018 | CNY | 29.74 | 29.8 | 29.42 | 29.58 | 29.58 | -0.17 (-0.57%) | 374,200 |
| 13 Aug 2018 | CNY | 29.01 | 29.75 | 28.88 | 29.75 | 29.75 | +0.23 (+0.78%) | 500,533 |
| 10 Aug 2018 | CNY | 29.44 | 29.64 | 29.02 | 29.52 | 29.52 | +0.26 (+0.89%) | 511,433 |
| 9 Aug 2018 | CNY | 28.5 | 29.56 | 28.12 | 29.26 | 29.26 | +0.76 (+2.67%) | 571,533 |
| 8 Aug 2018 | CNY | 29.45 | 29.77 | 28.5 | 28.5 | 28.5 | -1.07 (-3.62%) | 577,800 |
| 7 Aug 2018 | CNY | 29.46 | 29.78 | 28.62 | 29.57 | 29.57 | +0.68 (+2.35%) | 552,100 |
| 6 Aug 2018 | CNY | 29.46 | 29.86 | 28.5 | 28.89 | 28.89 | -0.66 (-2.23%) | 372,400 |
| 3 Aug 2018 | CNY | 30 | 30.39 | 29.5 | 29.55 | 29.55 | -0.65 (-2.15%) | 439,500 |
| 2 Aug 2018 | CNY | 31.09 | 31.55 | 29.4 | 30.2 | 30.2 | -1.41 (-4.46%) | 1,070,300 |
| 1 Aug 2018 | CNY | 31.99 | 32.35 | 31.52 | 31.61 | 31.61 | -0.27 (-0.85%) | 523,799 |
| 31 Jul 2018 | CNY | 32 | 32.17 | 31.6 | 31.88 | 31.88 | +0.03 (+0.09%) | 439,099 |
| 30 Jul 2018 | CNY | 32.39 | 32.65 | 31.57 | 31.85 | 31.85 | -0.54 (-1.67%) | 501,700 |
| 27 Jul 2018 | CNY | 32.58 | 32.95 | 32.3 | 32.39 | 32.39 | -0.23 (-0.71%) | 458,899 |
| 26 Jul 2018 | CNY | 33.4 | 33.55 | 32.53 | 32.62 | 32.62 | -0.72 (-2.16%) | 1,089,900 |
| 25 Jul 2018 | CNY | 33.94 | 34.3 | 33.31 | 33.34 | 33.34 | -0.6 (-1.77%) | 1,069,800 |
| 24 Jul 2018 | CNY | 33.38 | 34.18 | 33.05 | 33.94 | 33.94 | +0.5 (+1.50%) | 1,229,255 |
