| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 42.12 | 43.23 | 42.12 | 43.14 | 43.14 | +0.24 (+0.56%) | 215,500 |
| 3 Sep 2018 | CNY | 42.95 | 43.5 | 42.08 | 42.9 | 42.9 | -0.05 (-0.12%) | 227,700 |
| 31 Aug 2018 | CNY | 43.01 | 43.38 | 42.5 | 42.95 | 42.95 | -0.01 (-0.02%) | 167,300 |
| 30 Aug 2018 | CNY | 43.35 | 44.05 | 42.88 | 42.96 | 42.96 | -0.96 (-2.19%) | 282,229 |
| 29 Aug 2018 | CNY | 43.3 | 44.2 | 43 | 43.92 | 43.92 | +0.57 (+1.31%) | 403,700 |
| 28 Aug 2018 | CNY | 43.31 | 43.98 | 42.85 | 43.35 | 43.35 | -0.08 (-0.18%) | 327,100 |
| 27 Aug 2018 | CNY | 43.2 | 43.48 | 41.85 | 43.43 | 43.43 | +1.72 (+4.12%) | 491,200 |
| 24 Aug 2018 | CNY | 42 | 42.26 | 41.61 | 41.71 | 41.71 | -0.55 (-1.30%) | 219,200 |
| 23 Aug 2018 | CNY | 41.48 | 42.4 | 41.45 | 42.26 | 42.26 | +0.76 (+1.83%) | 344,400 |
| 22 Aug 2018 | CNY | 42.44 | 42.44 | 41.5 | 41.5 | 41.5 | -0.99 (-2.33%) | 345,000 |
| 21 Aug 2018 | CNY | 42.1 | 42.83 | 41.5 | 42.49 | 42.49 | +0.41 (+0.97%) | 375,200 |
| 20 Aug 2018 | CNY | 41 | 42.21 | 40.51 | 42.08 | 42.08 | +1.08 (+2.63%) | 423,100 |
| 17 Aug 2018 | CNY | 42.5 | 42.77 | 40.86 | 41 | 41 | -0.84 (-2.01%) | 466,200 |
| 16 Aug 2018 | CNY | 41.78 | 43.1 | 41.05 | 41.84 | 41.84 | -1.26 (-2.92%) | 476,400 |
| 15 Aug 2018 | CNY | 44.59 | 44.6 | 42.9 | 43.1 | 43.1 | -2 (-4.43%) | 991,601 |
| 14 Aug 2018 | CNY | 44 | 45.49 | 43.89 | 45.1 | 45.1 | -2.48 (-5.21%) | 1,692,500 |
| 13 Aug 2018 | CNY | 44.55 | 47.76 | 44.55 | 47.58 | 47.58 | +1.81 (+3.95%) | 1,494,701 |
| 10 Aug 2018 | CNY | 43.69 | 46.26 | 43 | 45.77 | 45.77 | +3.52 (+8.33%) | 1,422,201 |
| 9 Aug 2018 | CNY | 40.5 | 42.45 | 39.66 | 42.25 | 42.25 | +1.65 (+4.06%) | 904,500 |
| 8 Aug 2018 | CNY | 42.68 | 42.88 | 40.5 | 40.6 | 40.6 | -2.04 (-4.78%) | 706,300 |
| 7 Aug 2018 | CNY | 41.8 | 42.69 | 40.73 | 42.64 | 42.64 | +0.85 (+2.03%) | 687,108 |
| 6 Aug 2018 | CNY | 44.4 | 45.25 | 41.1 | 41.79 | 41.79 | -2.61 (-5.88%) | 679,200 |
| 3 Aug 2018 | CNY | 44.47 | 45.95 | 44.37 | 44.4 | 44.4 | -0.59 (-1.31%) | 501,025 |
| 2 Aug 2018 | CNY | 46.1 | 46.3 | 43.72 | 44.99 | 44.99 | -1.23 (-2.66%) | 799,401 |
| 1 Aug 2018 | CNY | 48.58 | 48.94 | 46.2 | 46.22 | 46.22 | -1.76 (-3.67%) | 606,700 |
| 31 Jul 2018 | CNY | 47.5 | 48.45 | 47.41 | 47.98 | 47.98 | -0.12 (-0.25%) | 232,600 |
| 30 Jul 2018 | CNY | 46.89 | 48.5 | 46.15 | 48.1 | 48.1 | +1.1 (+2.34%) | 506,400 |
| 27 Jul 2018 | CNY | 47.6 | 47.69 | 46.81 | 47 | 47 | -0.11 (-0.23%) | 216,400 |
| 26 Jul 2018 | CNY | 48.1 | 48.4 | 46.8 | 47.11 | 47.11 | -0.99 (-2.06%) | 367,500 |
| 25 Jul 2018 | CNY | 48.88 | 49.29 | 47.95 | 48.1 | 48.1 | -0.82 (-1.68%) | 537,300 |
