| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 28.1978 | 28.4341 | 26.7582 | 27.4451 | 27.4451 | -0.885 (-3.12%) | 9,109,090 |
| 3 Sep 2018 | CNY | 28.9176 | 29.0549 | 27.5165 | 28.3297 | 28.3297 | -0.681 (-2.35%) | 4,242,245 |
| 31 Aug 2018 | CNY | 29.6703 | 30.033 | 28.5934 | 29.011 | 29.011 | -1.071 (-3.56%) | 2,046,020 |
| 30 Aug 2018 | CNY | 29.8297 | 30.5989 | 29.6923 | 30.0824 | 30.0824 | +0.247 (+0.83%) | 2,064,478 |
| 29 Aug 2018 | CNY | 30.3297 | 30.9066 | 29.6264 | 29.8352 | 29.8352 | -1.159 (-3.74%) | 3,154,473 |
| 28 Aug 2018 | CNY | 32.1978 | 32.1978 | 29.5934 | 30.9945 | 30.9945 | -0.907 (-2.84%) | 6,022,785 |
| 27 Aug 2018 | CNY | 31.8022 | 32.3901 | 31.0604 | 31.9011 | 31.9011 | +0.071 (+0.22%) | 3,647,232 |
| 24 Aug 2018 | CNY | 31.8571 | 32.1429 | 30.9615 | 31.8297 | 31.8297 | -0.231 (-0.72%) | 2,510,071 |
| 23 Aug 2018 | CNY | 31.4286 | 32.1429 | 30.4396 | 32.0604 | 32.0604 | +0.462 (+1.46%) | 4,142,609 |
| 22 Aug 2018 | CNY | 30.9725 | 32.3352 | 30.3901 | 31.5989 | 31.5989 | +0.582 (+1.88%) | 3,482,051 |
| 21 Aug 2018 | CNY | 28.956 | 31.3901 | 28.3517 | 31.0165 | 31.0165 | +2.061 (+7.12%) | 3,195,750 |
| 20 Aug 2018 | CNY | 28.6868 | 29.6978 | 27.4396 | 28.956 | 28.956 | -0.071 (-0.25%) | 3,736,023 |
| 17 Aug 2018 | CNY | 30.3297 | 30.4945 | 28.4835 | 29.0275 | 29.0275 | -1.137 (-3.77%) | 4,140,134 |
| 16 Aug 2018 | CNY | 30.2198 | 30.7528 | 29.3956 | 30.1648 | 30.1648 | -0.379 (-1.24%) | 3,032,804 |
| 15 Aug 2018 | CNY | 31.4066 | 31.8956 | 30.2198 | 30.544 | 30.544 | -0.863 (-2.75%) | 3,909,605 |
| 14 Aug 2018 | CNY | 31.7033 | 32.4176 | 31.0495 | 31.4066 | 31.4066 | -0.335 (-1.06%) | 3,459,920 |
| 13 Aug 2018 | CNY | 30.8736 | 31.8791 | 30.8736 | 31.7418 | 31.7418 | +0.423 (+1.35%) | 3,547,085 |
| 10 Aug 2018 | CNY | 29.4231 | 31.8407 | 29.2308 | 31.3187 | 31.3187 | +1.681 (+5.67%) | 5,298,114 |
| 9 Aug 2018 | CNY | 28.5165 | 30.044 | 27.9615 | 29.6374 | 29.6374 | +1.676 (+5.99%) | 6,187,157 |
| 8 Aug 2018 | CNY | 28.6099 | 29.3846 | 27.533 | 27.9615 | 27.9615 | -0.566 (-1.98%) | 3,664,169 |
| 7 Aug 2018 | CNY | 27.8956 | 28.7033 | 27.1978 | 28.5275 | 28.5275 | +1.319 (+4.85%) | 4,381,748 |
| 6 Aug 2018 | CNY | 30.044 | 30.3297 | 27.1429 | 27.2088 | 27.2088 | -2.467 (-8.31%) | 9,124,655 |
| 3 Aug 2018 | CNY | 30.6593 | 31.1978 | 28.7747 | 29.6758 | 29.6758 | -1.291 (-4.17%) | 3,364,199 |
| 2 Aug 2018 | CNY | 31.0165 | 31.5934 | 30.5385 | 30.967 | 30.967 | -0.319 (-1.02%) | 3,030,765 |
| 1 Aug 2018 | CNY | 32.2528 | 32.2528 | 31.0165 | 31.2857 | 31.2857 | -0.429 (-1.35%) | 1,947,545 |
| 31 Jul 2018 | CNY | 31.7473 | 32.9451 | 30.9945 | 31.7143 | 31.7143 | +0.132 (+0.42%) | 4,450,356 |
| 30 Jul 2018 | CNY | 31.3297 | 32.0769 | 30.8956 | 31.5824 | 31.5824 | -0.214 (-0.67%) | 3,543,307 |
| 27 Jul 2018 | CNY | 32.1429 | 32.3846 | 30.6593 | 31.7967 | 31.7967 | -0.082 (-0.26%) | 5,094,331 |
| 26 Jul 2018 | CNY | 32.456 | 32.7967 | 31.4176 | 31.8791 | 31.8791 | -0.582 (-1.79%) | 6,441,777 |
| 25 Jul 2018 | CNY | 32.9121 | 33.7857 | 31.9835 | 32.4615 | 32.4615 | -0.374 (-1.14%) | 9,659,104 |
