| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | CNY | 32.6714 | 33.7786 | 32.55 | 33.3643 | 33.3643 | +0.329 (+0.99%) | 4,368,063 |
| 5 Sep 2018 | CNY | 33.6143 | 34.35 | 32.9643 | 33.0357 | 33.0357 | -0.786 (-2.32%) | 4,655,341 |
| 4 Sep 2018 | CNY | 33.4 | 34.1429 | 33.25 | 33.8214 | 33.8214 | +0.2 (+0.59%) | 4,018,162 |
| 3 Sep 2018 | CNY | 33.2929 | 33.7786 | 32.35 | 33.6214 | 33.6214 | +0.257 (+0.77%) | 4,745,568 |
| 31 Aug 2018 | CNY | 34.3571 | 34.8357 | 33.3286 | 33.3643 | 33.3643 | -1.793 (-5.10%) | 6,515,280 |
| 30 Aug 2018 | CNY | 36.4429 | 37.0714 | 35.0571 | 35.1571 | 35.1571 | -1.607 (-4.37%) | 7,845,244 |
| 29 Aug 2018 | CNY | 35.2357 | 37.1286 | 35 | 36.7643 | 36.7643 | +1.336 (+3.77%) | 10,134,420 |
| 28 Aug 2018 | CNY | 35.3571 | 35.5571 | 34.9 | 35.4286 | 35.4286 | -0.057 (-0.16%) | 6,627,826 |
| 27 Aug 2018 | CNY | 34.9786 | 35.9286 | 34.6643 | 35.4857 | 35.4857 | +1.021 (+2.96%) | 7,285,692 |
| 24 Aug 2018 | CNY | 34.9786 | 35.15 | 34.2 | 34.4643 | 34.4643 | -0.807 (-2.29%) | 6,387,161 |
| 23 Aug 2018 | CNY | 33.5857 | 35.4857 | 33.5857 | 35.2714 | 35.2714 | +1.55 (+4.60%) | 9,117,201 |
| 22 Aug 2018 | CNY | 34.8214 | 35.3571 | 33.7214 | 33.7214 | 33.7214 | -0.95 (-2.74%) | 6,051,103 |
| 21 Aug 2018 | CNY | 34.6 | 34.9929 | 33.5 | 34.6714 | 34.6714 | +0.086 (+0.25%) | 7,139,084 |
| 20 Aug 2018 | CNY | 33.8071 | 34.6357 | 32.3643 | 34.5857 | 34.5857 | +0.736 (+2.17%) | 7,232,226 |
| 17 Aug 2018 | CNY | 35.7071 | 35.7929 | 33.6643 | 33.85 | 33.85 | -0.914 (-2.63%) | 5,795,365 |
| 16 Aug 2018 | CNY | 34.4643 | 36 | 34.2571 | 34.7643 | 34.7643 | -0.407 (-1.16%) | 5,650,220 |
| 15 Aug 2018 | CNY | 37.2714 | 37.2857 | 35.1143 | 35.1714 | 35.1714 | -2.114 (-5.67%) | 7,417,232 |
| 14 Aug 2018 | CNY | 37 | 37.5714 | 36.4286 | 37.2857 | 37.2857 | +0.071 (+0.19%) | 7,794,866 |
| 13 Aug 2018 | CNY | 34.9786 | 37.6143 | 34.9357 | 37.2143 | 37.2143 | +1.371 (+3.83%) | 8,705,835 |
| 10 Aug 2018 | CNY | 35.5 | 36.1143 | 34.7714 | 35.8429 | 35.8429 | +0.272 (+0.76%) | 7,575,061 |
| 9 Aug 2018 | CNY | 34.2857 | 35.9429 | 34.1286 | 35.5714 | 35.5714 | +1.35 (+3.94%) | 8,222,690 |
| 8 Aug 2018 | CNY | 37.6429 | 37.9857 | 34.2071 | 34.2214 | 34.2214 | -3.786 (-9.96%) | 10,327,786 |
| 7 Aug 2018 | CNY | 37.1429 | 38.1786 | 36.6857 | 38.0071 | 38.0071 | +1.264 (+3.44%) | 6,452,780 |
| 6 Aug 2018 | CNY | 38.3714 | 38.7143 | 36.2429 | 36.7429 | 36.7429 | -2.721 (-6.90%) | 7,765,387 |
| 3 Aug 2018 | CNY | 41.9286 | 42.35 | 39.3 | 39.4643 | 39.4643 | -2.607 (-6.20%) | 9,493,244 |
| 2 Aug 2018 | CNY | 40.4286 | 42.1071 | 39.2143 | 42.0714 | 42.0714 | +1.314 (+3.22%) | 10,836,624 |
| 1 Aug 2018 | CNY | 41.6286 | 41.8643 | 40.7214 | 40.7571 | 40.7571 | -0.814 (-1.96%) | 5,907,616 |
| 31 Jul 2018 | CNY | 41.0714 | 41.6071 | 40.5 | 41.5714 | 41.5714 | +0.478 (+1.16%) | 5,599,951 |
| 30 Jul 2018 | CNY | 42.2643 | 42.8071 | 40.2714 | 41.0929 | 41.0929 | -1.179 (-2.79%) | 6,320,818 |
| 27 Jul 2018 | CNY | 42.9071 | 43.3071 | 41.8571 | 42.2714 | 42.2714 | -0.521 (-1.22%) | 6,270,189 |
