| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | CNY | 30.04 | 30.07 | 29.32 | 29.65 | 29.65 | -0.05 (-0.17%) | 3,965,552 |
| 27 Aug 2018 | CNY | 28.51 | 29.95 | 28.51 | 29.7 | 29.7 | +0.45 (+1.54%) | 4,874,553 |
| 24 Aug 2018 | CNY | 30.5 | 30.5 | 28.98 | 29.25 | 29.25 | -0.05 (-0.17%) | 5,635,435 |
| 23 Aug 2018 | CNY | 29.08 | 29.49 | 28.68 | 29.3 | 29.3 | +0.49 (+1.70%) | 4,846,696 |
| 22 Aug 2018 | CNY | 29.99 | 30.44 | 28.61 | 28.81 | 28.81 | -1.33 (-4.41%) | 5,564,282 |
| 21 Aug 2018 | CNY | 29.88 | 30.47 | 29.4 | 30.14 | 30.14 | -0.01 (-0.03%) | 5,804,872 |
| 20 Aug 2018 | CNY | 30.1 | 30.73 | 28.81 | 30.15 | 30.15 | -0.56 (-1.82%) | 5,968,744 |
| 17 Aug 2018 | CNY | 32 | 32.48 | 30.63 | 30.71 | 30.71 | -1 (-3.15%) | 5,150,622 |
| 16 Aug 2018 | CNY | 31.17 | 32.6 | 31.16 | 31.71 | 31.71 | -1.77 (-5.29%) | 7,731,676 |
| 15 Aug 2018 | CNY | 35 | 35 | 33.33 | 33.48 | 33.48 | -1.72 (-4.89%) | 8,849,943 |
| 14 Aug 2018 | CNY | 36.15 | 37.51 | 35.17 | 35.2 | 35.2 | +1.1 (+3.23%) | 14,506,688 |
| 13 Aug 2018 | CNY | 32.9 | 34.29 | 32.53 | 34.1 | 34.1 | +0.54 (+1.61%) | 7,198,994 |
| 10 Aug 2018 | CNY | 33.32 | 33.98 | 32.23 | 33.56 | 33.56 | +0.23 (+0.69%) | 7,862,036 |
| 9 Aug 2018 | CNY | 31.72 | 33.72 | 31.1 | 33.33 | 33.33 | +0.28 (+0.85%) | 7,577,199 |
| 8 Aug 2018 | CNY | 34 | 34.9 | 32.38 | 33.05 | 33.05 | -0.77 (-2.28%) | 9,925,765 |
| 7 Aug 2018 | CNY | 33.2 | 34.06 | 30.95 | 33.82 | 33.82 | +0.4 (+1.20%) | 9,771,836 |
| 6 Aug 2018 | CNY | 36 | 36 | 33.42 | 33.42 | 33.42 | -3.71 (-9.99%) | 11,227,724 |
| 3 Aug 2018 | CNY | 36.3 | 38.39 | 35.16 | 37.13 | 37.13 | +1.21 (+3.37%) | 15,342,000 |
| 2 Aug 2018 | CNY | 36 | 37.8 | 35.1 | 35.92 | 35.92 | +1.01 (+2.89%) | 12,161,245 |
| 1 Aug 2018 | CNY | 36.51 | 36.77 | 34.85 | 34.91 | 34.91 | -1.32 (-3.64%) | 6,202,796 |
| 31 Jul 2018 | CNY | 36.88 | 38.25 | 35.5 | 36.23 | 36.23 | -1.14 (-3.05%) | 8,240,919 |
| 30 Jul 2018 | CNY | 36.08 | 37.59 | 34.8 | 37.37 | 37.37 | +1.07 (+2.95%) | 10,545,121 |
| 27 Jul 2018 | CNY | 34.91 | 37.31 | 34.91 | 36.3 | 36.3 | +0.84 (+2.37%) | 9,891,897 |
| 26 Jul 2018 | CNY | 38.44 | 38.44 | 35.17 | 35.46 | 35.46 | -3.04 (-7.90%) | 13,076,569 |
| 25 Jul 2018 | CNY | 40.22 | 40.28 | 38.05 | 38.5 | 38.5 | -1.54 (-3.85%) | 9,942,720 |
| 24 Jul 2018 | CNY | 39.1 | 40.37 | 39.03 | 40.04 | 40.04 | +0.33 (+0.83%) | 10,289,557 |
| 23 Jul 2018 | CNY | 39.77 | 40.48 | 38.84 | 39.71 | 39.71 | +0.18 (+0.46%) | 8,255,407 |
| 20 Jul 2018 | CNY | 39.39 | 40.3 | 39.13 | 39.53 | 39.53 | -0.69 (-1.72%) | 9,621,899 |
| 19 Jul 2018 | CNY | 38.8 | 40.29 | 38.11 | 40.22 | 40.22 | +1.19 (+3.05%) | 13,447,688 |
| 18 Jul 2018 | CNY | 40.2 | 40.38 | 38.86 | 39.03 | 39.03 | -1.76 (-4.31%) | 13,067,322 |
