| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 37.677 | 38.4813 | 36.1889 | 38.4089 | 38.4089 | +0.804 (+2.14%) | 1,004,408 |
| 31 Aug 2018 | CNY | 37.7614 | 38.4894 | 37.3552 | 37.6046 | 37.6046 | -0.342 (-0.90%) | 721,595 |
| 30 Aug 2018 | CNY | 39.2254 | 39.8045 | 37.1581 | 37.9464 | 37.9464 | -1.227 (-3.13%) | 1,449,153 |
| 29 Aug 2018 | CNY | 39.0283 | 40.0177 | 38.4089 | 39.1731 | 39.1731 | 0.0 (0.0%) | 1,058,418 |
| 28 Aug 2018 | CNY | 37.5684 | 40.2148 | 37.1581 | 39.1731 | 39.1731 | +1.609 (+4.28%) | 2,044,599 |
| 27 Aug 2018 | CNY | 37.2828 | 37.7976 | 36.8002 | 37.5644 | 37.5644 | +0.595 (+1.61%) | 1,514,478 |
| 24 Aug 2018 | CNY | 37.9987 | 38.2038 | 36.9209 | 36.9691 | 36.9691 | -1.034 (-2.72%) | 1,217,684 |
| 23 Aug 2018 | CNY | 34.7893 | 38.0027 | 34.7008 | 38.0027 | 38.0027 | +3.455 (+10.00%) | 2,506,870 |
| 22 Aug 2018 | CNY | 34.4916 | 35.0587 | 34.2101 | 34.5479 | 34.5479 | 0.0 (0.0%) | 319,651 |
| 21 Aug 2018 | CNY | 34.4916 | 35.3121 | 34.0653 | 34.5479 | 34.5479 | +0.08 (+0.23%) | 472,515 |
| 20 Aug 2018 | CNY | 34.1256 | 34.9019 | 33.2046 | 34.4675 | 34.4675 | +0.085 (+0.25%) | 474,775 |
| 17 Aug 2018 | CNY | 34.8214 | 35.3443 | 34.186 | 34.383 | 34.383 | -0.358 (-1.03%) | 632,522 |
| 16 Aug 2018 | CNY | 35.2839 | 35.6178 | 34.2745 | 34.741 | 34.741 | -0.591 (-1.67%) | 624,524 |
| 15 Aug 2018 | CNY | 36.1969 | 36.2733 | 35.2035 | 35.3322 | 35.3322 | -0.817 (-2.26%) | 491,223 |
| 14 Aug 2018 | CNY | 36.6514 | 36.9209 | 35.9395 | 36.1487 | 36.1487 | -0.503 (-1.37%) | 331,606 |
| 13 Aug 2018 | CNY | 35.5695 | 36.7519 | 35.0507 | 36.6514 | 36.6514 | +1.034 (+2.90%) | 735,288 |
| 10 Aug 2018 | CNY | 35.0105 | 35.8349 | 34.5882 | 35.6178 | 35.6178 | +0.294 (+0.83%) | 545,262 |
| 9 Aug 2018 | CNY | 33.0478 | 35.6419 | 33.0478 | 35.3242 | 35.3242 | +1.762 (+5.25%) | 772,444 |
| 8 Aug 2018 | CNY | 34.371 | 34.8295 | 33.3132 | 33.5626 | 33.5626 | -1.166 (-3.36%) | 542,989 |
| 7 Aug 2018 | CNY | 32.718 | 34.7852 | 32.718 | 34.7289 | 34.7289 | +1.75 (+5.30%) | 728,763 |
| 6 Aug 2018 | CNY | 34.1739 | 35.0989 | 32.9311 | 32.9794 | 32.9794 | -1.198 (-3.51%) | 914,726 |
| 3 Aug 2018 | CNY | 34.7048 | 34.7048 | 33.7838 | 34.1779 | 34.1779 | -0.527 (-1.52%) | 717,803 |
| 2 Aug 2018 | CNY | 34.9984 | 35.3925 | 34.3871 | 34.7048 | 34.7048 | -0.575 (-1.63%) | 298,499 |
| 1 Aug 2018 | CNY | 35.1955 | 35.7465 | 34.7088 | 35.2799 | 35.2799 | +0.575 (+1.66%) | 750,885 |
| 31 Jul 2018 | CNY | 34.7852 | 35.5132 | 34.186 | 34.7048 | 34.7048 | -0.599 (-1.70%) | 820,260 |
| 30 Jul 2018 | CNY | 36.1929 | 36.1929 | 34.5882 | 35.3041 | 35.3041 | -0.82 (-2.27%) | 605,179 |
| 27 Jul 2018 | CNY | 36.5549 | 36.5549 | 35.7947 | 36.1245 | 36.1245 | -0.173 (-0.48%) | 310,511 |
| 26 Jul 2018 | CNY | 36.1607 | 36.6554 | 35.7465 | 36.2975 | 36.2975 | +0.141 (+0.39%) | 570,932 |
| 25 Jul 2018 | CNY | 37.323 | 37.8057 | 35.5132 | 36.1567 | 36.1567 | -1.17 (-3.14%) | 1,214,728 |
| 24 Jul 2018 | CNY | 37.2024 | 38.3245 | 36.6876 | 37.3271 | 37.3271 | +0.133 (+0.36%) | 1,128,169 |
