| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 37.39 | 37.42 | 36.6 | 37.3 | 37.3 | -0.1 (-0.27%) | 1,300,664 |
| 3 Sep 2018 | CNY | 36.42 | 37.4 | 35.89 | 37.4 | 37.4 | +1.4 (+3.89%) | 915,409 |
| 31 Aug 2018 | CNY | 36.45 | 36.9 | 35.85 | 36 | 36 | -0.66 (-1.80%) | 588,642 |
| 30 Aug 2018 | CNY | 37.19 | 37.31 | 36.55 | 36.66 | 36.66 | -0.54 (-1.45%) | 543,973 |
| 29 Aug 2018 | CNY | 38.02 | 38.25 | 36.48 | 37.2 | 37.2 | -1.1 (-2.87%) | 1,361,687 |
| 28 Aug 2018 | CNY | 37.7 | 38.35 | 37.3 | 38.3 | 38.3 | +0.67 (+1.78%) | 1,192,448 |
| 27 Aug 2018 | CNY | 36.68 | 38 | 35.92 | 37.63 | 37.63 | +0.95 (+2.59%) | 1,897,357 |
| 24 Aug 2018 | CNY | 36.7 | 37.42 | 36.16 | 36.68 | 36.68 | -0.13 (-0.35%) | 1,471,323 |
| 23 Aug 2018 | CNY | 35.37 | 38 | 35.37 | 36.81 | 36.81 | +0.97 (+2.71%) | 2,401,254 |
| 22 Aug 2018 | CNY | 36.67 | 36.97 | 35.4 | 35.84 | 35.84 | -0.67 (-1.84%) | 2,013,567 |
| 21 Aug 2018 | CNY | 33.06 | 36.51 | 33.06 | 36.51 | 36.51 | +3.32 (+10.00%) | 2,400,132 |
| 20 Aug 2018 | CNY | 33.03 | 34.34 | 32.62 | 33.19 | 33.19 | +0.16 (+0.48%) | 1,976,643 |
| 17 Aug 2018 | CNY | 34.64 | 34.66 | 32.95 | 33.03 | 33.03 | -1.24 (-3.62%) | 1,111,988 |
| 16 Aug 2018 | CNY | 34.89 | 35.42 | 32.4 | 34.27 | 34.27 | -0.61 (-1.75%) | 913,614 |
| 15 Aug 2018 | CNY | 35.64 | 36.3 | 34.3 | 34.88 | 34.88 | -1.11 (-3.08%) | 1,058,145 |
| 14 Aug 2018 | CNY | 35.89 | 36.49 | 35.35 | 35.99 | 35.99 | +0.44 (+1.24%) | 1,312,789 |
| 13 Aug 2018 | CNY | 34.8 | 35.99 | 34.11 | 35.55 | 35.55 | +0.19 (+0.54%) | 1,418,530 |
| 10 Aug 2018 | CNY | 34.27 | 35.72 | 33.65 | 35.36 | 35.36 | +1.1 (+3.21%) | 2,002,220 |
| 9 Aug 2018 | CNY | 32.6 | 34.5 | 32.11 | 34.26 | 34.26 | +0.92 (+2.76%) | 4,023,246 |
| 8 Aug 2018 | CNY | 37.04 | 37.44 | 33.34 | 33.34 | 33.34 | -3.7 (-9.99%) | 3,872,659 |
| 7 Aug 2018 | CNY | 35.74 | 37.13 | 35.74 | 37.04 | 37.04 | +1.28 (+3.58%) | 1,243,508 |
| 6 Aug 2018 | CNY | 36 | 37.48 | 35.46 | 35.76 | 35.76 | -0.58 (-1.60%) | 1,936,795 |
| 3 Aug 2018 | CNY | 37.75 | 38.37 | 36.02 | 36.34 | 36.34 | -1.61 (-4.24%) | 1,497,572 |
| 2 Aug 2018 | CNY | 37.78 | 38.3 | 36.71 | 37.95 | 37.95 | +0.51 (+1.36%) | 2,420,164 |
| 1 Aug 2018 | CNY | 39.7 | 39.7 | 37.38 | 37.44 | 37.44 | -1.94 (-4.93%) | 2,229,902 |
| 31 Jul 2018 | CNY | 38.87 | 39.98 | 38.67 | 39.38 | 39.38 | +0.23 (+0.59%) | 1,068,038 |
| 30 Jul 2018 | CNY | 40.31 | 40.61 | 38.56 | 39.15 | 39.15 | -1.47 (-3.62%) | 2,188,998 |
| 27 Jul 2018 | CNY | 40.14 | 41.3 | 38.81 | 40.62 | 40.62 | +0.75 (+1.88%) | 2,040,802 |
| 26 Jul 2018 | CNY | 40.37 | 41.27 | 39.52 | 39.87 | 39.87 | -0.47 (-1.17%) | 1,461,129 |
| 25 Jul 2018 | CNY | 40.99 | 41.76 | 39.75 | 40.34 | 40.34 | -1.15 (-2.77%) | 1,944,240 |
