| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | CNY | 29.7357 | 29.7357 | 29.0643 | 29.0643 | 29.0643 | -0.721 (-2.42%) | 1,568,247 |
| 23 Aug 2018 | CNY | 29.5214 | 29.7857 | 29.1786 | 29.7857 | 29.7857 | +0.264 (+0.90%) | 2,170,667 |
| 22 Aug 2018 | CNY | 29.5 | 29.5643 | 29.2214 | 29.5214 | 29.5214 | +0.221 (+0.76%) | 1,559,199 |
| 21 Aug 2018 | CNY | 29.4143 | 29.5429 | 29.0143 | 29.3 | 29.3 | +0.107 (+0.37%) | 2,289,879 |
| 20 Aug 2018 | CNY | 29.0786 | 29.4071 | 28.3571 | 29.1929 | 29.1929 | +0.107 (+0.37%) | 2,107,681 |
| 17 Aug 2018 | CNY | 30.0929 | 30.3071 | 29 | 29.0857 | 29.0857 | -0.557 (-1.88%) | 1,990,735 |
| 16 Aug 2018 | CNY | 29.6357 | 30.3 | 29.5786 | 29.6429 | 29.6429 | -0.5 (-1.66%) | 2,002,247 |
| 15 Aug 2018 | CNY | 30.7571 | 30.95 | 30 | 30.1429 | 30.1429 | -0.628 (-2.04%) | 2,188,468 |
| 14 Aug 2018 | CNY | 31.2286 | 31.2929 | 30.7071 | 30.7714 | 30.7714 | -0.464 (-1.49%) | 1,752,800 |
| 13 Aug 2018 | CNY | 30.0714 | 31.4286 | 29.85 | 31.2357 | 31.2357 | +0.657 (+2.15%) | 3,199,033 |
| 10 Aug 2018 | CNY | 30.5714 | 31.0286 | 30.2786 | 30.5786 | 30.5786 | -0.136 (-0.44%) | 2,229,068 |
| 9 Aug 2018 | CNY | 29.4143 | 30.9643 | 29.2857 | 30.7143 | 30.7143 | +1 (+3.37%) | 3,816,451 |
| 8 Aug 2018 | CNY | 31.4286 | 31.4286 | 29.7143 | 29.7143 | 29.7143 | -1.843 (-5.84%) | 3,356,607 |
| 7 Aug 2018 | CNY | 30.7143 | 31.6143 | 30.6929 | 31.5571 | 31.5571 | +0.864 (+2.82%) | 2,854,805 |
| 6 Aug 2018 | CNY | 30.7071 | 31.0643 | 30.4429 | 30.6929 | 30.6929 | +0.121 (+0.40%) | 2,385,059 |
| 3 Aug 2018 | CNY | 30.6 | 31.0357 | 30.3571 | 30.5714 | 30.5714 | -0.014 (-0.05%) | 2,240,980 |
| 2 Aug 2018 | CNY | 31.3143 | 31.3857 | 30 | 30.5857 | 30.5857 | -0.807 (-2.57%) | 3,374,462 |
| 1 Aug 2018 | CNY | 32.4 | 32.6214 | 31.0786 | 31.3929 | 31.3929 | -0.936 (-2.89%) | 2,301,100 |
| 31 Jul 2018 | CNY | 32.15 | 32.4429 | 32.0214 | 32.3286 | 32.3286 | +0.214 (+0.67%) | 1,614,620 |
| 30 Jul 2018 | CNY | 32.6429 | 33.0143 | 32 | 32.1143 | 32.1143 | -0.579 (-1.77%) | 2,625,700 |
| 27 Jul 2018 | CNY | 33.4357 | 33.6857 | 32.6929 | 32.6929 | 32.6929 | -0.807 (-2.41%) | 3,098,131 |
| 26 Jul 2018 | CNY | 35.4143 | 35.6429 | 33.4143 | 33.5 | 33.5 | -2.007 (-5.65%) | 5,914,860 |
| 25 Jul 2018 | CNY | 35.6857 | 36.3929 | 35.4143 | 35.5071 | 35.5071 | +0.079 (+0.22%) | 4,681,733 |
| 24 Jul 2018 | CNY | 35.6643 | 35.7143 | 35.1286 | 35.4286 | 35.4286 | -0.036 (-0.10%) | 3,671,284 |
| 23 Jul 2018 | CNY | 34.4571 | 35.8786 | 34.4143 | 35.4643 | 35.4643 | +0.814 (+2.35%) | 4,076,723 |
| 20 Jul 2018 | CNY | 34.1 | 34.7786 | 33.5786 | 34.65 | 34.65 | +0.636 (+1.87%) | 2,542,043 |
| 19 Jul 2018 | CNY | 34.2714 | 34.9286 | 33.8429 | 34.0143 | 34.0143 | -0.464 (-1.35%) | 2,837,772 |
| 18 Jul 2018 | CNY | 35.3714 | 35.6857 | 34.4643 | 34.4786 | 34.4786 | -0.579 (-1.65%) | 3,362,380 |
| 17 Jul 2018 | CNY | 35.7214 | 35.75 | 34.3143 | 35.0571 | 35.0571 | -0.622 (-1.74%) | 3,924,953 |
| 16 Jul 2018 | CNY | 35.5571 | 35.9857 | 35.0786 | 35.6786 | 35.6786 | +0.25 (+0.71%) | 3,147,690 |
