| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 58.3 | 58.61 | 57.9 | 58.43 | 58.43 | +0.13 (+0.22%) | 159,800 |
| 3 Sep 2018 | CNY | 58.33 | 58.97 | 57.31 | 58.3 | 58.3 | -0.01 (-0.02%) | 196,100 |
| 31 Aug 2018 | CNY | 58.1 | 59.08 | 58.1 | 58.31 | 58.31 | -0.19 (-0.32%) | 225,741 |
| 30 Aug 2018 | CNY | 59.13 | 60.55 | 58.13 | 58.5 | 58.5 | -3.6 (-5.80%) | 666,541 |
| 29 Aug 2018 | CNY | 62.44 | 62.5 | 61.68 | 62.1 | 62.1 | -0.33 (-0.53%) | 397,800 |
| 28 Aug 2018 | CNY | 62.59 | 62.59 | 61.6 | 62.43 | 62.43 | +0.38 (+0.61%) | 377,941 |
| 27 Aug 2018 | CNY | 60.66 | 62.34 | 60.66 | 62.05 | 62.05 | +1.11 (+1.82%) | 423,041 |
| 24 Aug 2018 | CNY | 59.06 | 61.77 | 59.05 | 60.94 | 60.94 | +1.55 (+2.61%) | 428,295 |
| 23 Aug 2018 | CNY | 58.8 | 59.88 | 58.58 | 59.39 | 59.39 | +0.51 (+0.87%) | 192,200 |
| 22 Aug 2018 | CNY | 59.15 | 59.15 | 58.42 | 58.88 | 58.88 | -0.29 (-0.49%) | 160,900 |
| 21 Aug 2018 | CNY | 58.45 | 59.68 | 58.45 | 59.17 | 59.17 | +0.54 (+0.92%) | 197,754 |
| 20 Aug 2018 | CNY | 58.48 | 58.95 | 57.76 | 58.63 | 58.63 | +0.63 (+1.09%) | 181,700 |
| 17 Aug 2018 | CNY | 58.88 | 59.75 | 58 | 58 | 58 | -0.86 (-1.46%) | 206,900 |
| 16 Aug 2018 | CNY | 58.58 | 59.7 | 58.2 | 58.86 | 58.86 | -1.03 (-1.72%) | 203,200 |
| 15 Aug 2018 | CNY | 61.25 | 61.25 | 59.87 | 59.89 | 59.89 | -1.09 (-1.79%) | 205,700 |
| 14 Aug 2018 | CNY | 61.41 | 61.42 | 60.58 | 60.98 | 60.98 | -0.42 (-0.68%) | 175,241 |
| 13 Aug 2018 | CNY | 60.11 | 61.47 | 59.8 | 61.4 | 61.4 | -0.23 (-0.37%) | 193,600 |
| 10 Aug 2018 | CNY | 60.9 | 61.79 | 60.84 | 61.63 | 61.63 | +0.79 (+1.30%) | 210,600 |
| 9 Aug 2018 | CNY | 59.73 | 61.2 | 59.38 | 60.84 | 60.84 | +1.11 (+1.86%) | 238,054 |
| 8 Aug 2018 | CNY | 60.64 | 60.79 | 59.5 | 59.73 | 59.73 | -1 (-1.65%) | 174,748 |
| 7 Aug 2018 | CNY | 59.6 | 60.75 | 59.25 | 60.73 | 60.73 | +1.42 (+2.39%) | 195,700 |
| 6 Aug 2018 | CNY | 59.76 | 60.6 | 59.21 | 59.31 | 59.31 | -0.58 (-0.97%) | 161,600 |
| 3 Aug 2018 | CNY | 60.4 | 60.89 | 59.84 | 59.89 | 59.89 | -0.38 (-0.63%) | 114,700 |
| 2 Aug 2018 | CNY | 62.8 | 62.8 | 59.3 | 60.27 | 60.27 | -2.09 (-3.35%) | 320,900 |
| 1 Aug 2018 | CNY | 62.69 | 63.88 | 62.32 | 62.36 | 62.36 | -0.58 (-0.92%) | 181,800 |
| 31 Jul 2018 | CNY | 62.72 | 63.5 | 62.72 | 62.94 | 62.94 | +0.29 (+0.46%) | 137,200 |
| 30 Jul 2018 | CNY | 63.27 | 63.79 | 62.51 | 62.65 | 62.65 | -1.04 (-1.63%) | 186,790 |
| 27 Jul 2018 | CNY | 63.58 | 64.13 | 63.34 | 63.69 | 63.69 | -0.12 (-0.19%) | 127,600 |
| 26 Jul 2018 | CNY | 64.53 | 64.95 | 63.55 | 63.81 | 63.81 | -0.72 (-1.12%) | 286,398 |
| 25 Jul 2018 | CNY | 64.88 | 65.51 | 64.38 | 64.53 | 64.53 | -0.59 (-0.91%) | 294,600 |
