| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | CNY | 49.7482 | 52.4444 | 49.677 | 50.7852 | 50.7852 | +0.741 (+1.48%) | 16,125,044 |
| 28 Aug 2018 | CNY | 49.4815 | 50.0682 | 47.8519 | 50.0445 | 50.0445 | +0.563 (+1.14%) | 15,350,664 |
| 27 Aug 2018 | CNY | 47.5585 | 50.323 | 47.5585 | 49.4815 | 49.4815 | +2.074 (+4.38%) | 14,814,832 |
| 24 Aug 2018 | CNY | 48.3319 | 49.3244 | 47.4074 | 47.4074 | 47.4074 | -1.419 (-2.91%) | 12,086,391 |
| 23 Aug 2018 | CNY | 48.0593 | 49.9111 | 47.5585 | 48.8267 | 48.8267 | +1.132 (+2.37%) | 16,568,718 |
| 22 Aug 2018 | CNY | 49.1289 | 49.4341 | 47.4104 | 47.6948 | 47.6948 | -2.038 (-4.10%) | 17,902,528 |
| 21 Aug 2018 | CNY | 46.1956 | 49.7333 | 45.6356 | 49.7333 | 49.7333 | +4.521 (+10.00%) | 28,089,969 |
| 20 Aug 2018 | CNY | 42.1274 | 45.4904 | 41.7096 | 45.2119 | 45.2119 | +2.901 (+6.86%) | 19,928,862 |
| 17 Aug 2018 | CNY | 42.9807 | 43.9378 | 42.1956 | 42.3111 | 42.3111 | +0.068 (+0.16%) | 13,695,122 |
| 16 Aug 2018 | CNY | 42.3704 | 43.3185 | 41.7807 | 42.243 | 42.243 | -1.016 (-2.35%) | 15,090,583 |
| 15 Aug 2018 | CNY | 45.7778 | 46.32 | 43.043 | 43.2593 | 43.2593 | -2.542 (-5.55%) | 18,576,843 |
| 14 Aug 2018 | CNY | 48.3052 | 48.3822 | 45.2385 | 45.8015 | 45.8015 | -2.584 (-5.34%) | 20,441,200 |
| 13 Aug 2018 | CNY | 46.1244 | 48.5541 | 45.9407 | 48.3852 | 48.3852 | +1.259 (+2.67%) | 17,066,551 |
| 10 Aug 2018 | CNY | 45.7126 | 49.3037 | 45.4222 | 47.1259 | 47.1259 | +0.904 (+1.96%) | 19,633,154 |
| 9 Aug 2018 | CNY | 44.8889 | 47.6119 | 44.5985 | 46.2222 | 46.2222 | +1.206 (+2.68%) | 20,628,779 |
| 8 Aug 2018 | CNY | 46.9778 | 46.9778 | 44.083 | 45.0163 | 45.0163 | -2.267 (-4.79%) | 22,231,347 |
| 7 Aug 2018 | CNY | 46.1096 | 47.6444 | 46.1096 | 47.283 | 47.283 | +0.942 (+2.03%) | 17,785,990 |
| 6 Aug 2018 | CNY | 49.357 | 49.6296 | 46.0741 | 46.3407 | 46.3407 | -3.588 (-7.19%) | 20,688,874 |
| 3 Aug 2018 | CNY | 53.7452 | 53.917 | 49.8963 | 49.9289 | 49.9289 | -3.962 (-7.35%) | 18,152,761 |
| 2 Aug 2018 | CNY | 52.7378 | 55.2593 | 51.8667 | 53.8904 | 53.8904 | +0.139 (+0.26%) | 15,797,683 |
| 1 Aug 2018 | CNY | 54.1422 | 54.957 | 53.363 | 53.7511 | 53.7511 | -0.059 (-0.11%) | 11,162,491 |
| 31 Jul 2018 | CNY | 56.1156 | 56.2667 | 52.7407 | 53.8104 | 53.8104 | -2.788 (-4.93%) | 17,836,581 |
| 30 Jul 2018 | CNY | 55.5852 | 56.7378 | 55.1763 | 56.5985 | 56.5985 | +1.043 (+1.88%) | 11,981,779 |
| 27 Jul 2018 | CNY | 56.5926 | 57.4311 | 54.9126 | 55.5556 | 55.5556 | -1.333 (-2.34%) | 18,268,480 |
| 26 Jul 2018 | CNY | 58.3467 | 58.9274 | 56.8889 | 56.8889 | 56.8889 | -0.711 (-1.23%) | 21,322,652 |
| 25 Jul 2018 | CNY | 63.4074 | 64.5482 | 57.6 | 57.6 | 57.6 | -6.4 (-10%) | 34,493,445 |
| 24 Jul 2018 | CNY | 61.2326 | 66.6667 | 60.7496 | 64 | 64 | +2.379 (+3.86%) | 32,614,619 |
| 23 Jul 2018 | CNY | 61.5496 | 62.7022 | 60.2519 | 61.6207 | 61.6207 | -0.542 (-0.87%) | 21,162,296 |
| 20 Jul 2018 | CNY | 60.7556 | 62.2193 | 59.4311 | 62.163 | 62.163 | +0.898 (+1.47%) | 22,983,456 |
| 19 Jul 2018 | CNY | 60.7704 | 62.2222 | 58.5985 | 61.2652 | 61.2652 | +0.53 (+0.87%) | 27,743,812 |
