| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 27.65 | 28.29 | 27.52 | 28.04 | 28.04 | +0.13 (+0.47%) | 8,301,369 |
| 3 Sep 2018 | CNY | 28.7 | 28.73 | 26.66 | 27.91 | 27.91 | -1.22 (-4.19%) | 10,201,957 |
| 31 Aug 2018 | CNY | 31.6 | 31.6 | 29 | 29.13 | 29.13 | -2.58 (-8.14%) | 13,686,969 |
| 30 Aug 2018 | CNY | 31.5 | 32.36 | 31.41 | 31.71 | 31.71 | +0.2 (+0.63%) | 10,773,180 |
| 29 Aug 2018 | CNY | 31.98 | 32.1 | 31.21 | 31.51 | 31.51 | -0.63 (-1.96%) | 7,842,122 |
| 28 Aug 2018 | CNY | 32.07 | 32.43 | 31.51 | 32.14 | 32.14 | +0.06 (+0.19%) | 11,426,686 |
| 27 Aug 2018 | CNY | 30.9 | 32.23 | 30.48 | 32.08 | 32.08 | +1.26 (+4.09%) | 12,881,481 |
| 24 Aug 2018 | CNY | 32.33 | 32.33 | 30.71 | 30.82 | 30.82 | -1.57 (-4.85%) | 12,727,664 |
| 23 Aug 2018 | CNY | 31.55 | 32.68 | 31.5 | 32.39 | 32.39 | +0.52 (+1.63%) | 11,496,213 |
| 22 Aug 2018 | CNY | 33.64 | 33.64 | 31.52 | 31.87 | 31.87 | -1.93 (-5.71%) | 14,857,553 |
| 21 Aug 2018 | CNY | 34.02 | 34.34 | 32.28 | 33.8 | 33.8 | -1.07 (-3.07%) | 20,844,345 |
| 20 Aug 2018 | CNY | 34.15 | 36.39 | 33.55 | 34.87 | 34.87 | +0.6 (+1.75%) | 31,040,391 |
| 17 Aug 2018 | CNY | 31.9 | 34.27 | 31.6 | 34.27 | 34.27 | +3.12 (+10.02%) | 23,640,845 |
| 16 Aug 2018 | CNY | 31.1 | 32.19 | 30.38 | 31.15 | 31.15 | -1.1 (-3.41%) | 10,449,342 |
| 15 Aug 2018 | CNY | 33.59 | 34.3 | 32.03 | 32.25 | 32.25 | -1.73 (-5.09%) | 12,522,752 |
| 14 Aug 2018 | CNY | 33.76 | 34.15 | 32.52 | 33.98 | 33.98 | +0.5 (+1.49%) | 16,781,551 |
| 13 Aug 2018 | CNY | 31.2 | 34.19 | 31.08 | 33.48 | 33.48 | +1.22 (+3.78%) | 16,236,478 |
| 10 Aug 2018 | CNY | 31.81 | 32.93 | 31.81 | 32.26 | 32.26 | +0.45 (+1.41%) | 12,194,115 |
| 9 Aug 2018 | CNY | 31 | 32.63 | 30.71 | 31.81 | 31.81 | +0.43 (+1.37%) | 13,646,218 |
| 8 Aug 2018 | CNY | 33.89 | 34.19 | 30.9 | 31.38 | 31.38 | -2.86 (-8.35%) | 16,590,120 |
| 7 Aug 2018 | CNY | 33.46 | 34.5 | 33.06 | 34.24 | 34.24 | +1.31 (+3.98%) | 12,619,491 |
| 6 Aug 2018 | CNY | 34.48 | 35 | 32.93 | 32.93 | 32.93 | -3.66 (-10.00%) | 14,631,363 |
| 3 Aug 2018 | CNY | 40 | 40.39 | 36.59 | 36.59 | 36.59 | -4.06 (-9.99%) | 18,815,463 |
| 2 Aug 2018 | CNY | 38.5 | 41.22 | 37.67 | 40.65 | 40.65 | +1.55 (+3.96%) | 22,200,256 |
| 1 Aug 2018 | CNY | 38.18 | 39.97 | 37.5 | 39.1 | 39.1 | +0.95 (+2.49%) | 19,172,780 |
| 31 Jul 2018 | CNY | 38.9 | 39.3 | 37.8 | 38.15 | 38.15 | -1.1 (-2.80%) | 12,445,522 |
| 30 Jul 2018 | CNY | 40.53 | 41.15 | 37.81 | 39.25 | 39.25 | -1.37 (-3.37%) | 15,256,683 |
| 27 Jul 2018 | CNY | 40.01 | 41.77 | 40.01 | 40.62 | 40.62 | -0.35 (-0.85%) | 15,706,317 |
| 26 Jul 2018 | CNY | 42.6 | 43.33 | 40.41 | 40.97 | 40.97 | -3.93 (-8.75%) | 27,083,738 |
| 25 Jul 2018 | CNY | 48.13 | 48.99 | 44.09 | 44.9 | 44.9 | -1.69 (-3.63%) | 30,373,006 |
