| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 33.1327 | 33.1327 | 31.7908 | 32.2959 | 32.2959 | -0.454 (-1.39%) | 1,954,498 |
| 3 Sep 2018 | CNY | 32.199 | 32.9082 | 31.2296 | 32.75 | 32.75 | +0.551 (+1.71%) | 1,289,288 |
| 31 Aug 2018 | CNY | 32.1582 | 33.1225 | 31.8061 | 32.199 | 32.199 | -0.097 (-0.30%) | 1,345,645 |
| 30 Aug 2018 | CNY | 32.4643 | 33.1327 | 32.2959 | 32.2959 | 32.2959 | -0.168 (-0.52%) | 1,707,365 |
| 29 Aug 2018 | CNY | 33.6735 | 33.6735 | 31.9541 | 32.4643 | 32.4643 | -1.133 (-3.37%) | 2,512,741 |
| 28 Aug 2018 | CNY | 33.699 | 33.9184 | 33.3674 | 33.5969 | 33.5969 | -0.015 (-0.05%) | 1,296,398 |
| 27 Aug 2018 | CNY | 33.9184 | 34.1786 | 33.4184 | 33.6122 | 33.6122 | +0.306 (+0.92%) | 2,232,220 |
| 24 Aug 2018 | CNY | 32.8061 | 34.0306 | 32.8061 | 33.3061 | 33.3061 | +0.648 (+1.98%) | 2,646,740 |
| 23 Aug 2018 | CNY | 31.5969 | 32.8061 | 31.5561 | 32.6582 | 32.6582 | +1.051 (+3.33%) | 2,096,147 |
| 22 Aug 2018 | CNY | 32.551 | 33.2143 | 31.3265 | 31.6071 | 31.6071 | -1.204 (-3.67%) | 2,193,998 |
| 21 Aug 2018 | CNY | 33.2704 | 33.6225 | 32.4082 | 32.8112 | 32.8112 | -0.327 (-0.99%) | 1,894,159 |
| 20 Aug 2018 | CNY | 32.1735 | 33.1378 | 31.648 | 33.1378 | 33.1378 | +0.908 (+2.82%) | 1,504,486 |
| 17 Aug 2018 | CNY | 33.8827 | 34.4337 | 32.1939 | 32.2296 | 32.2296 | -1.199 (-3.59%) | 1,890,173 |
| 16 Aug 2018 | CNY | 32.6071 | 34.2704 | 32.2041 | 33.4286 | 33.4286 | +0.286 (+0.86%) | 1,834,993 |
| 15 Aug 2018 | CNY | 34.8674 | 35.0204 | 33.0102 | 33.1429 | 33.1429 | -1.434 (-4.15%) | 1,579,679 |
| 14 Aug 2018 | CNY | 34.8929 | 35.3265 | 34.1888 | 34.5765 | 34.5765 | -0.061 (-0.18%) | 1,666,848 |
| 13 Aug 2018 | CNY | 34.6888 | 35.4286 | 34.4388 | 34.6378 | 34.6378 | +0.122 (+0.35%) | 2,248,721 |
| 10 Aug 2018 | CNY | 34.0306 | 35.5051 | 33.9031 | 34.5153 | 34.5153 | +1.337 (+4.03%) | 3,400,404 |
| 9 Aug 2018 | CNY | 32.1429 | 33.6633 | 32.1276 | 33.1786 | 33.1786 | +1.418 (+4.47%) | 2,990,626 |
| 8 Aug 2018 | CNY | 34.7959 | 35.0408 | 31.6837 | 31.7602 | 31.7602 | -2.658 (-7.72%) | 3,408,832 |
| 7 Aug 2018 | CNY | 33.6122 | 34.7194 | 32.9643 | 34.4184 | 34.4184 | -2.209 (-6.03%) | 4,530,410 |
| 6 Aug 2018 | CNY | 37.852 | 38.3163 | 35.8571 | 36.6276 | 36.6276 | -1.418 (-3.73%) | 1,764,654 |
| 3 Aug 2018 | CNY | 39.2296 | 39.2296 | 38.0102 | 38.0459 | 38.0459 | -0.847 (-2.18%) | 1,073,688 |
| 2 Aug 2018 | CNY | 40.0408 | 40.0408 | 37.5306 | 38.8929 | 38.8929 | -1.276 (-3.18%) | 1,851,171 |
| 1 Aug 2018 | CNY | 42.0306 | 42.3163 | 40.1429 | 40.1684 | 40.1684 | -1.842 (-4.38%) | 1,653,261 |
| 31 Jul 2018 | CNY | 42.0357 | 42.8265 | 41.5051 | 42.0102 | 42.0102 | +0.036 (+0.09%) | 824,260 |
| 30 Jul 2018 | CNY | 44.3163 | 44.8316 | 41.4949 | 41.9745 | 41.9745 | -2.536 (-5.70%) | 1,970,568 |
| 27 Jul 2018 | CNY | 45 | 45.9133 | 44.301 | 44.5102 | 44.5102 | -0.76 (-1.68%) | 1,065,777 |
| 26 Jul 2018 | CNY | 46.4286 | 47.3316 | 45.0714 | 45.2704 | 45.2704 | -1.423 (-3.05%) | 1,126,214 |
| 25 Jul 2018 | CNY | 47.3725 | 47.3725 | 46.3674 | 46.6939 | 46.6939 | -0.48 (-1.02%) | 1,213,238 |
