| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | CNY | 81.58 | 83.1 | 81.58 | 82.9 | 82.9 | +0.99 (+1.21%) | 310 |
| 20 Sep 2018 | CNY | 82.58 | 82.58 | 81.69 | 81.91 | 81.91 | -1.37 (-1.65%) | 685 |
| 18 Sep 2018 | CNY | 81.73 | 83.28 | 81.73 | 83.28 | 83.28 | +1.06 (+1.29%) | 96 |
| 17 Sep 2018 | CNY | 82.56 | 83.01 | 82.18 | 82.22 | 82.22 | -0.52 (-0.63%) | 50 |
| 13 Sep 2018 | CNY | 83.16 | 84.34 | 82.71 | 82.74 | 82.74 | -3.86 (-4.46%) | 201 |
| 12 Sep 2018 | CNY | 85.01 | 86.6 | 84.55 | 86.6 | 86.6 | +2.74 (+3.27%) | 150 |
| 7 Sep 2018 | CNY | 83.21 | 84.06 | 83.02 | 83.86 | 83.86 | +0.29 (+0.35%) | 71 |
| 6 Sep 2018 | CNY | 83.23 | 84.18 | 83.23 | 83.57 | 83.57 | -0.15 (-0.18%) | 7 |
| 5 Sep 2018 | CNY | 84.12 | 84.12 | 83.17 | 83.72 | 83.72 | +3.14 (+3.90%) | 2 |
| 28 Aug 2018 | CNY | 80.41 | 80.58 | 79.99 | 80.58 | 80.58 | -0.59 (-0.73%) | 122 |
| 27 Aug 2018 | CNY | 81.65 | 82.59 | 81.15 | 81.17 | 81.17 | +4.01 (+5.20%) | 10 |
| 24 Aug 2018 | CNY | 77.3 | 77.3 | 76.96 | 77.16 | 77.16 | -3.1 (-3.86%) | 100 |
| 16 Aug 2018 | CNY | 80.06 | 81.13 | 79.71 | 80.26 | 80.26 | +0.45 (+0.56%) | 148 |
| 13 Aug 2018 | CNY | 79.67 | 81.07 | 79.63 | 79.81 | 79.81 | -0.87 (-1.08%) | 73 |
| 10 Aug 2018 | CNY | 79.63 | 80.96 | 79.63 | 80.68 | 80.68 | +1.44 (+1.82%) | 40 |
| 8 Aug 2018 | CNY | 77.6 | 79.24 | 77.6 | 79.24 | 79.24 | +1.83 (+2.36%) | 35 |
| 6 Aug 2018 | CNY | 77.62 | 77.62 | 77 | 77.41 | 77.41 | +3.25 (+4.38%) | 2 |
| 1 Aug 2018 | CNY | 74.42 | 74.96 | 73.25 | 74.16 | 74.16 | +0.19 (+0.26%) | 53 |
| 30 Jul 2018 | CNY | 73.22 | 74.16 | 73.18 | 73.97 | 73.97 | +0.53 (+0.72%) | 670 |
| 27 Jul 2018 | CNY | 75.24 | 75.35 | 73.44 | 73.44 | 73.44 | -2.41 (-3.18%) | 100 |
| 26 Jul 2018 | CNY | 74.07 | 76.38 | 74.07 | 75.85 | 75.85 | +2.09 (+2.83%) | 7 |
| 24 Jul 2018 | CNY | 74.66 | 74.73 | 73.69 | 73.76 | 73.76 | -1.24 (-1.65%) | 24 |
| 19 Jul 2018 | CNY | 74.2 | 75.04 | 74.2 | 75 | 75 | +1.03 (+1.39%) | 1,045 |
| 17 Jul 2018 | CNY | 72.19 | 73.97 | 71.81 | 73.97 | 73.97 | +2.02 (+2.81%) | 10 |
| 16 Jul 2018 | CNY | 72.38 | 72.78 | 71.88 | 71.95 | 71.95 | -0.63 (-0.87%) | 17 |
| 13 Jul 2018 | CNY | 72.45 | 73.31 | 72.34 | 72.58 | 72.58 | -0.72 (-0.98%) | 82 |
| 9 Jul 2018 | CNY | 73.26 | 73.37 | 73.17 | 73.3 | 73.3 | +0.82 (+1.13%) | 10 |
| 5 Jul 2018 | CNY | 73.79 | 73.79 | 72.48 | 72.48 | 72.48 | -1.2 (-1.63%) | 2 |
| 4 Jul 2018 | CNY | 72.52 | 73.68 | 72.52 | 73.68 | 73.68 | -0.05 (-0.07%) | 48 |
| 29 Jun 2018 | CNY | 72.71 | 74.48 | 71.52 | 73.73 | 73.73 | +0.39 (+0.53%) | 125 |
