| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 32.4714 | 32.7857 | 31.8571 | 32.3143 | 32.3143 | +0.143 (+0.44%) | 1,889,080 |
| 12 Sep 2018 | CNY | 31.6429 | 32.45 | 31.6429 | 32.1714 | 32.1714 | +0.178 (+0.56%) | 2,059,997 |
| 11 Sep 2018 | CNY | 32.15 | 32.4643 | 31.7857 | 31.9929 | 31.9929 | +0.45 (+1.43%) | 2,505,437 |
| 10 Sep 2018 | CNY | 32.8786 | 33.0357 | 31.4357 | 31.5429 | 31.5429 | -1.329 (-4.04%) | 2,561,238 |
| 7 Sep 2018 | CNY | 32.9786 | 33.5429 | 32.5571 | 32.8714 | 32.8714 | -0.1 (-0.30%) | 2,911,301 |
| 6 Sep 2018 | CNY | 33.4143 | 33.7643 | 32.8643 | 32.9714 | 32.9714 | -0.614 (-1.83%) | 3,114,946 |
| 5 Sep 2018 | CNY | 33.8429 | 34.2143 | 33.5071 | 33.5857 | 33.5857 | -0.343 (-1.01%) | 2,303,883 |
| 4 Sep 2018 | CNY | 33.8143 | 34.1286 | 33.3286 | 33.9286 | 33.9286 | +0.272 (+0.81%) | 2,844,284 |
| 3 Sep 2018 | CNY | 34.2857 | 34.7857 | 33.2857 | 33.6571 | 33.6571 | -1.179 (-3.38%) | 3,284,120 |
| 31 Aug 2018 | CNY | 36.3571 | 36.3571 | 34.7786 | 34.8357 | 34.8357 | -1.514 (-4.17%) | 3,933,227 |
| 30 Aug 2018 | CNY | 36.3214 | 36.9857 | 36.2786 | 36.35 | 36.35 | -0.193 (-0.53%) | 2,407,518 |
| 29 Aug 2018 | CNY | 37.0714 | 37.0714 | 36.3429 | 36.5429 | 36.5429 | -0.878 (-2.35%) | 2,752,188 |
| 28 Aug 2018 | CNY | 38.4286 | 38.8071 | 37.0143 | 37.4214 | 37.4214 | +0.178 (+0.48%) | 4,834,503 |
| 27 Aug 2018 | CNY | 36.6429 | 37.5071 | 36.5 | 37.2429 | 37.2429 | +0.65 (+1.78%) | 3,731,676 |
| 24 Aug 2018 | CNY | 36.9929 | 36.9929 | 36.2143 | 36.5929 | 36.5929 | -0.336 (-0.91%) | 2,615,998 |
| 23 Aug 2018 | CNY | 36.5214 | 37.0714 | 36.2143 | 36.9286 | 36.9286 | +0.4 (+1.10%) | 3,019,660 |
| 22 Aug 2018 | CNY | 37.1429 | 37.4071 | 36.1857 | 36.5286 | 36.5286 | -1.071 (-2.85%) | 3,576,895 |
| 21 Aug 2018 | CNY | 37.4643 | 37.8571 | 36.7857 | 37.6 | 37.6 | +0.057 (+0.15%) | 4,140,495 |
| 20 Aug 2018 | CNY | 39.3571 | 39.3571 | 36.0857 | 37.5429 | 37.5429 | -1.957 (-4.95%) | 6,282,946 |
| 17 Aug 2018 | CNY | 39.9214 | 40.7929 | 38.9286 | 39.5 | 39.5 | +0.657 (+1.69%) | 6,823,244 |
| 16 Aug 2018 | CNY | 37.8643 | 40.4286 | 37.1429 | 38.8429 | 38.8429 | +0.336 (+0.87%) | 7,374,446 |
| 15 Aug 2018 | CNY | 39.9857 | 40.7 | 38.4286 | 38.5071 | 38.5071 | -2.764 (-6.70%) | 7,988,579 |
| 14 Aug 2018 | CNY | 43.7429 | 45.7143 | 41.1286 | 41.2714 | 41.2714 | -0.786 (-1.87%) | 11,342,566 |
| 13 Aug 2018 | CNY | 41.0857 | 44.0429 | 40.8571 | 42.0571 | 42.0571 | +0.3 (+0.72%) | 11,188,034 |
| 10 Aug 2018 | CNY | 40.5571 | 43.0214 | 39.7 | 41.7571 | 41.7571 | +1.164 (+2.87%) | 9,655,706 |
| 9 Aug 2018 | CNY | 39.2857 | 41.3429 | 38.95 | 40.5929 | 40.5929 | +0.629 (+1.57%) | 6,998,576 |
| 8 Aug 2018 | CNY | 40.3714 | 41.1643 | 39.6429 | 39.9643 | 39.9643 | -1.414 (-3.42%) | 7,462,959 |
| 7 Aug 2018 | CNY | 39 | 41.9 | 38.1429 | 41.3786 | 41.3786 | +1.121 (+2.79%) | 12,157,980 |
| 6 Aug 2018 | CNY | 37.1429 | 41.4214 | 36.4286 | 40.2571 | 40.2571 | +2.6 (+6.90%) | 13,399,580 |
| 3 Aug 2018 | CNY | 36.1571 | 40.0571 | 35.6143 | 37.6571 | 37.6571 | +1.243 (+3.41%) | 6,466,283 |
