| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 48.85 | 49.55 | 46.3 | 48.6 | 48.6 | -0.23 (-0.47%) | 3,284,903 |
| 31 Aug 2018 | CNY | 51.48 | 51.48 | 48.7 | 48.83 | 48.83 | -3.21 (-6.17%) | 5,167,832 |
| 30 Aug 2018 | CNY | 52.2 | 53.95 | 52.04 | 52.04 | 52.04 | +0.02 (+0.04%) | 4,112,774 |
| 29 Aug 2018 | CNY | 53 | 53.32 | 51.83 | 52.02 | 52.02 | -1.31 (-2.46%) | 3,430,779 |
| 28 Aug 2018 | CNY | 53.84 | 54.43 | 52.8 | 53.33 | 53.33 | +0.25 (+0.47%) | 4,623,891 |
| 27 Aug 2018 | CNY | 51.83 | 53.23 | 51.4 | 53.08 | 53.08 | +1.45 (+2.81%) | 4,067,515 |
| 24 Aug 2018 | CNY | 52.2 | 52.65 | 51.2 | 51.63 | 51.63 | -0.72 (-1.38%) | 3,223,519 |
| 23 Aug 2018 | CNY | 51.89 | 53 | 51.33 | 52.35 | 52.35 | +1 (+1.95%) | 4,230,729 |
| 22 Aug 2018 | CNY | 54.09 | 54.98 | 51.35 | 51.35 | 51.35 | -2.98 (-5.48%) | 4,837,232 |
| 21 Aug 2018 | CNY | 53.9 | 55 | 52.67 | 54.33 | 54.33 | -0.06 (-0.11%) | 4,222,122 |
| 20 Aug 2018 | CNY | 54.02 | 54.86 | 51.1 | 54.39 | 54.39 | +0.16 (+0.30%) | 4,646,138 |
| 17 Aug 2018 | CNY | 54.73 | 56.5 | 53.66 | 54.23 | 54.23 | +0.24 (+0.44%) | 4,518,276 |
| 16 Aug 2018 | CNY | 54.01 | 56 | 53.61 | 53.99 | 53.99 | -1.86 (-3.33%) | 4,406,145 |
| 15 Aug 2018 | CNY | 59.02 | 59.55 | 55.56 | 55.85 | 55.85 | -5.05 (-8.29%) | 7,117,216 |
| 14 Aug 2018 | CNY | 59.5 | 61.96 | 58.71 | 60.9 | 60.9 | +1.08 (+1.81%) | 7,655,201 |
| 13 Aug 2018 | CNY | 56.47 | 59.99 | 56.03 | 59.82 | 59.82 | +1.81 (+3.12%) | 7,051,472 |
| 10 Aug 2018 | CNY | 57.23 | 58.09 | 56 | 58.01 | 58.01 | +0.08 (+0.14%) | 6,606,567 |
| 9 Aug 2018 | CNY | 53.21 | 59.4 | 53.21 | 57.93 | 57.93 | +0.26 (+0.45%) | 8,990,095 |
| 8 Aug 2018 | CNY | 59.5 | 61.78 | 57.58 | 57.67 | 57.67 | +1.51 (+2.69%) | 11,569,201 |
| 7 Aug 2018 | CNY | 54.49 | 56.3 | 53.28 | 56.16 | 56.16 | +1.99 (+3.67%) | 6,033,567 |
| 6 Aug 2018 | CNY | 58 | 58 | 54.17 | 54.17 | 54.17 | -6.02 (-10.00%) | 6,499,489 |
| 3 Aug 2018 | CNY | 61.4 | 63.66 | 60.19 | 60.19 | 60.19 | -0.55 (-0.91%) | 7,796,247 |
| 2 Aug 2018 | CNY | 59.55 | 62.3 | 58.6 | 60.74 | 60.74 | +0.95 (+1.59%) | 6,482,298 |
| 1 Aug 2018 | CNY | 61.5 | 61.96 | 59.61 | 59.79 | 59.79 | -1.24 (-2.03%) | 4,254,177 |
| 31 Jul 2018 | CNY | 63.2 | 63.76 | 59.82 | 61.03 | 61.03 | -2.25 (-3.56%) | 5,641,744 |
| 30 Jul 2018 | CNY | 65.56 | 65.88 | 62.08 | 63.28 | 63.28 | -2.06 (-3.15%) | 5,148,269 |
| 27 Jul 2018 | CNY | 64.97 | 66.39 | 63.23 | 65.34 | 65.34 | +0.85 (+1.32%) | 5,921,954 |
| 26 Jul 2018 | CNY | 64.8 | 67 | 62.8 | 64.49 | 64.49 | -1.05 (-1.60%) | 7,151,413 |
| 25 Jul 2018 | CNY | 67.98 | 68.88 | 65.02 | 65.54 | 65.54 | -1.96 (-2.90%) | 7,003,131 |
| 24 Jul 2018 | CNY | 66.2 | 67.99 | 65.9 | 67.5 | 67.5 | +0.95 (+1.43%) | 6,697,473 |
