| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 28.94 | 30.04 | 28.66 | 29.8133 | 29.8133 | +0.793 (+2.73%) | 2,801,308 |
| 3 Sep 2018 | CNY | 29.44 | 29.4667 | 27.8067 | 29.02 | 29.02 | -0.573 (-1.94%) | 2,806,116 |
| 31 Aug 2018 | CNY | 29.9333 | 30.3867 | 29.34 | 29.5933 | 29.5933 | -0.353 (-1.18%) | 2,248,947 |
| 30 Aug 2018 | CNY | 30.6 | 30.9 | 29.48 | 29.9467 | 29.9467 | -0.787 (-2.56%) | 2,674,359 |
| 29 Aug 2018 | CNY | 30.7867 | 30.9933 | 30.4667 | 30.7333 | 30.7333 | -0.2 (-0.65%) | 1,975,563 |
| 28 Aug 2018 | CNY | 31 | 31.08 | 30.5133 | 30.9333 | 30.9333 | +0.06 (+0.19%) | 3,193,926 |
| 27 Aug 2018 | CNY | 28.8 | 31.3 | 28.74 | 30.8733 | 30.8733 | +2.14 (+7.45%) | 5,482,626 |
| 24 Aug 2018 | CNY | 29.8267 | 29.8267 | 28.6067 | 28.7333 | 28.7333 | -1.413 (-4.69%) | 3,417,022 |
| 23 Aug 2018 | CNY | 29.7333 | 30.4067 | 29.1467 | 30.1467 | 30.1467 | +0.587 (+1.98%) | 3,704,304 |
| 22 Aug 2018 | CNY | 30.06 | 30.24 | 29.2333 | 29.56 | 29.56 | -0.553 (-1.84%) | 2,832,229 |
| 21 Aug 2018 | CNY | 30.5333 | 30.5867 | 29.7333 | 30.1133 | 30.1133 | -0.42 (-1.38%) | 3,855,433 |
| 20 Aug 2018 | CNY | 29.08 | 30.5333 | 28.7867 | 30.5333 | 30.5333 | +1.767 (+6.14%) | 4,316,421 |
| 17 Aug 2018 | CNY | 28.7733 | 29.9133 | 28.5667 | 28.7667 | 28.7667 | +0.393 (+1.39%) | 4,028,871 |
| 16 Aug 2018 | CNY | 27.4 | 29.1667 | 27.4 | 28.3733 | 28.3733 | +0.313 (+1.12%) | 2,730,876 |
| 15 Aug 2018 | CNY | 28.86 | 29.12 | 27.82 | 28.06 | 28.06 | -0.833 (-2.88%) | 2,501,013 |
| 14 Aug 2018 | CNY | 28.9533 | 29.1867 | 28.3667 | 28.8933 | 28.8933 | +0.213 (+0.74%) | 3,194,100 |
| 13 Aug 2018 | CNY | 27.66 | 28.82 | 27.5067 | 28.68 | 28.68 | +0.753 (+2.70%) | 3,867,150 |
| 10 Aug 2018 | CNY | 27.72 | 28.58 | 27.2533 | 27.9267 | 27.9267 | -0.313 (-1.11%) | 4,994,944 |
| 9 Aug 2018 | CNY | 25.2 | 28.24 | 25.0067 | 28.24 | 28.24 | +2.567 (+10.00%) | 3,921,160 |
| 8 Aug 2018 | CNY | 27.1867 | 27.5 | 25.6733 | 25.6733 | 25.6733 | -1.747 (-6.37%) | 2,210,382 |
| 7 Aug 2018 | CNY | 26.8667 | 27.42 | 26.38 | 27.42 | 27.42 | +0.853 (+3.21%) | 2,049,663 |
| 6 Aug 2018 | CNY | 26.2 | 27.2467 | 26.0867 | 26.5667 | 26.5667 | +0.44 (+1.68%) | 1,907,167 |
| 3 Aug 2018 | CNY | 26.9333 | 27.1467 | 26.0067 | 26.1267 | 26.1267 | -1.04 (-3.83%) | 1,398,300 |
| 2 Aug 2018 | CNY | 27.4667 | 27.6667 | 25.9333 | 27.1667 | 27.1667 | -0.993 (-3.53%) | 3,502,267 |
| 1 Aug 2018 | CNY | 28.2933 | 28.94 | 27.86 | 28.16 | 28.16 | -0.08 (-0.28%) | 1,841,224 |
| 31 Jul 2018 | CNY | 28.24 | 28.7 | 27.8067 | 28.24 | 28.24 | 0.0 (0.0%) | 1,522,050 |
| 30 Jul 2018 | CNY | 29 | 29.2333 | 27.7667 | 28.24 | 28.24 | -0.533 (-1.85%) | 1,819,057 |
| 27 Jul 2018 | CNY | 29.0467 | 29.2533 | 28.5667 | 28.7733 | 28.7733 | +0.007 (+0.02%) | 2,029,864 |
| 26 Jul 2018 | CNY | 30.64 | 30.8 | 28.6667 | 28.7667 | 28.7667 | -1.813 (-5.93%) | 3,441,121 |
| 25 Jul 2018 | CNY | 31.3333 | 31.9333 | 30.5667 | 30.58 | 30.58 | -0.947 (-3.00%) | 2,820,394 |
