| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 33.03 | 33.82 | 32.72 | 33.68 | 33.68 | +0.51 (+1.54%) | 20,898,018 |
| 3 Sep 2018 | CNY | 32.76 | 33.22 | 32.62 | 33.17 | 33.17 | +0.41 (+1.25%) | 13,090,622 |
| 31 Aug 2018 | CNY | 32.59 | 33.27 | 32.47 | 32.76 | 32.76 | -0.04 (-0.12%) | 16,637,097 |
| 30 Aug 2018 | CNY | 32.71 | 33.31 | 32.71 | 32.8 | 32.8 | -0.12 (-0.36%) | 11,621,044 |
| 29 Aug 2018 | CNY | 33.29 | 33.4 | 32.75 | 32.92 | 32.92 | -0.55 (-1.64%) | 16,134,342 |
| 28 Aug 2018 | CNY | 34.3 | 34.3 | 33.11 | 33.47 | 33.47 | -1.01 (-2.93%) | 29,346,853 |
| 27 Aug 2018 | CNY | 34.25 | 34.55 | 33.62 | 34.48 | 34.48 | +0.36 (+1.06%) | 29,889,385 |
| 24 Aug 2018 | CNY | 33.3 | 34.3 | 33 | 34.12 | 34.12 | +0.41 (+1.22%) | 16,461,180 |
| 23 Aug 2018 | CNY | 33.95 | 34.55 | 33.22 | 33.71 | 33.71 | -0.24 (-0.71%) | 14,978,395 |
| 22 Aug 2018 | CNY | 34.45 | 34.57 | 33.82 | 33.95 | 33.95 | -0.37 (-1.08%) | 12,684,416 |
| 21 Aug 2018 | CNY | 33.4 | 34.6 | 33.25 | 34.32 | 34.32 | +0.92 (+2.75%) | 24,288,542 |
| 20 Aug 2018 | CNY | 33.05 | 33.65 | 32.62 | 33.4 | 33.4 | +0.64 (+1.95%) | 21,862,733 |
| 17 Aug 2018 | CNY | 32.75 | 33.36 | 32.72 | 32.76 | 32.76 | +0.23 (+0.71%) | 18,541,439 |
| 16 Aug 2018 | CNY | 31.62 | 33.13 | 31.51 | 32.53 | 32.53 | +0.39 (+1.21%) | 14,229,135 |
| 15 Aug 2018 | CNY | 33.3 | 33.36 | 31.96 | 32.14 | 32.14 | -1.31 (-3.92%) | 14,284,948 |
| 14 Aug 2018 | CNY | 33.32 | 33.76 | 33 | 33.45 | 33.45 | +0.06 (+0.18%) | 9,895,387 |
| 13 Aug 2018 | CNY | 33.35 | 33.6 | 32.39 | 33.39 | 33.39 | -0.47 (-1.39%) | 13,683,224 |
| 10 Aug 2018 | CNY | 33.96 | 34.13 | 33.34 | 33.86 | 33.86 | -0.03 (-0.09%) | 10,117,039 |
| 9 Aug 2018 | CNY | 32.12 | 34.1 | 32.1 | 33.89 | 33.89 | +1.57 (+4.86%) | 20,138,549 |
| 8 Aug 2018 | CNY | 32.78 | 32.91 | 32.01 | 32.32 | 32.32 | -1.06 (-3.18%) | 16,042,202 |
| 7 Aug 2018 | CNY | 32.28 | 33.45 | 32.25 | 33.38 | 33.38 | +1.11 (+3.44%) | 18,002,217 |
| 6 Aug 2018 | CNY | 32.43 | 33 | 32 | 32.27 | 32.27 | +0.36 (+1.13%) | 18,308,667 |
| 3 Aug 2018 | CNY | 31.81 | 32.49 | 31.78 | 31.91 | 31.91 | +0.03 (+0.09%) | 13,992,884 |
| 2 Aug 2018 | CNY | 33.09 | 33.09 | 31.5 | 31.88 | 31.88 | -1.29 (-3.89%) | 20,532,353 |
| 1 Aug 2018 | CNY | 34.28 | 35 | 33.11 | 33.17 | 33.17 | -1.06 (-3.10%) | 16,138,061 |
| 31 Jul 2018 | CNY | 33.5 | 34.46 | 33.2 | 34.23 | 34.23 | +0.48 (+1.42%) | 17,117,394 |
| 30 Jul 2018 | CNY | 33.6 | 34.31 | 33.14 | 33.75 | 33.75 | 0.0 (0.0%) | 15,589,704 |
| 27 Jul 2018 | CNY | 33.54 | 33.88 | 33.36 | 33.75 | 33.75 | +0.26 (+0.78%) | 14,249,653 |
| 26 Jul 2018 | CNY | 34.54 | 34.64 | 33.23 | 33.49 | 33.49 | -1.05 (-3.04%) | 23,622,765 |
| 25 Jul 2018 | CNY | 34.36 | 34.97 | 34.13 | 34.54 | 34.54 | +0.12 (+0.35%) | 16,736,718 |
