| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | CNY | 37.09 | 38.33 | 36.78 | 38 | 22.619 | +0.91 (+2.45%) | 3,784,107 |
| 12 Sep 2018 | CNY | 37.19 | 38.26 | 36.58 | 37.09 | 22.0774 | -0.08 (-0.22%) | 2,580,286 |
| 11 Sep 2018 | CNY | 37.1 | 37.76 | 36 | 37.17 | 22.125 | +0.24 (+0.65%) | 3,139,800 |
| 10 Sep 2018 | CNY | 37.01 | 38.16 | 36.7 | 36.93 | 21.9821 | +0.85 (+2.36%) | 4,587,282 |
| 7 Sep 2018 | CNY | 35.06 | 36.08 | 34.71 | 36.08 | 21.4762 | +1.17 (+3.35%) | 4,041,785 |
| 6 Sep 2018 | CNY | 33.88 | 35.61 | 33.88 | 34.91 | 20.7798 | +1.33 (+3.96%) | 2,847,573 |
| 5 Sep 2018 | CNY | 34.25 | 34.25 | 33.58 | 33.58 | 19.9881 | -0.78 (-2.27%) | 1,731,848 |
| 4 Sep 2018 | CNY | 34.6 | 34.87 | 33.76 | 34.36 | 20.4524 | -0.26 (-0.75%) | 1,909,107 |
| 3 Sep 2018 | CNY | 35.4 | 35.65 | 34.2 | 34.62 | 20.6071 | -0.88 (-2.48%) | 2,034,110 |
| 31 Aug 2018 | CNY | 35.96 | 35.98 | 35.05 | 35.5 | 21.131 | -0.07 (-0.20%) | 1,459,900 |
| 30 Aug 2018 | CNY | 35.4 | 35.98 | 35.34 | 35.57 | 21.1726 | +0.42 (+1.19%) | 2,214,678 |
| 29 Aug 2018 | CNY | 36.06 | 36.1 | 35.1 | 35.15 | 20.9226 | -0.85 (-2.36%) | 1,941,800 |
| 28 Aug 2018 | CNY | 35.81 | 36.27 | 35.65 | 36 | 21.4286 | 0.0 (0.0%) | 1,403,753 |
| 27 Aug 2018 | CNY | 35.63 | 36.33 | 35 | 36 | 21.4286 | +0.41 (+1.15%) | 2,968,451 |
| 24 Aug 2018 | CNY | 36.39 | 37.16 | 35 | 35.59 | 21.1845 | -2.58 (-6.76%) | 5,215,329 |
| 23 Aug 2018 | CNY | 36.8 | 38.5 | 36.77 | 38.17 | 22.7202 | +1.18 (+3.19%) | 3,859,892 |
| 22 Aug 2018 | CNY | 36.6 | 37.29 | 35.95 | 36.99 | 22.0179 | +0.34 (+0.93%) | 2,807,711 |
| 21 Aug 2018 | CNY | 35.78 | 36.78 | 35.55 | 36.65 | 21.8155 | +0.92 (+2.57%) | 2,427,926 |
| 20 Aug 2018 | CNY | 35.65 | 36.58 | 34.92 | 35.73 | 21.2679 | -0.02 (-0.06%) | 2,120,611 |
| 17 Aug 2018 | CNY | 37 | 37.39 | 35.56 | 35.75 | 21.2798 | -0.68 (-1.87%) | 2,751,500 |
| 16 Aug 2018 | CNY | 37.45 | 37.5 | 36.33 | 36.43 | 21.6845 | -1.68 (-4.41%) | 2,403,000 |
| 15 Aug 2018 | CNY | 38.19 | 38.38 | 37.7 | 38.11 | 22.6845 | -0.46 (-1.19%) | 2,494,001 |
| 14 Aug 2018 | CNY | 37.3 | 39.08 | 37.28 | 38.57 | 22.9583 | +0.86 (+2.28%) | 3,794,394 |
| 13 Aug 2018 | CNY | 37 | 37.88 | 36.16 | 37.71 | 22.4464 | +0.7 (+1.89%) | 3,211,490 |
| 10 Aug 2018 | CNY | 36.6 | 38.48 | 36.33 | 37.01 | 22.0298 | +0.24 (+0.65%) | 4,493,405 |
| 9 Aug 2018 | CNY | 36 | 37.43 | 35.8 | 36.77 | 21.8869 | +0.05 (+0.14%) | 5,113,845 |
| 8 Aug 2018 | CNY | 37.49 | 39.87 | 36.6 | 36.72 | 21.8571 | -0.71 (-1.90%) | 8,463,998 |
| 7 Aug 2018 | CNY | 34.3 | 37.43 | 34.11 | 37.43 | 22.2798 | +3.4 (+9.99%) | 6,141,433 |
| 6 Aug 2018 | CNY | 34.58 | 35.35 | 33.89 | 34.03 | 20.256 | -1.03 (-2.94%) | 2,264,069 |
| 3 Aug 2018 | CNY | 34.25 | 35.37 | 34.25 | 35.06 | 20.869 | +1.06 (+3.12%) | 4,559,003 |
