| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 17.16 | 17.67 | 17.16 | 17.29 | 17.29 | -0.05 (-0.29%) | 86,857,509 |
| 23 Oct 2018 | CNY | 17.8 | 17.87 | 17.03 | 17.34 | 17.34 | -0.45 (-2.53%) | 128,545,911 |
| 22 Oct 2018 | CNY | 16.9 | 18.16 | 16.8 | 17.79 | 17.79 | +1.22 (+7.36%) | 186,379,970 |
| 19 Oct 2018 | CNY | 15.34 | 17 | 15.25 | 16.57 | 16.57 | +0.87 (+5.54%) | 148,614,765 |
| 18 Oct 2018 | CNY | 16 | 16.05 | 15.59 | 15.7 | 15.7 | -0.48 (-2.97%) | 70,810,613 |
| 17 Oct 2018 | CNY | 16.1 | 16.29 | 15.75 | 16.18 | 16.18 | +0.48 (+3.06%) | 110,261,497 |
| 16 Oct 2018 | CNY | 16.02 | 16.1 | 15.58 | 15.7 | 15.7 | -0.27 (-1.69%) | 70,482,401 |
| 15 Oct 2018 | CNY | 15.57 | 16.62 | 15.5 | 15.97 | 15.97 | +0.37 (+2.37%) | 119,021,527 |
| 12 Oct 2018 | CNY | 15 | 15.85 | 14.5 | 15.6 | 15.6 | +0.43 (+2.83%) | 137,708,622 |
| 11 Oct 2018 | CNY | 16.08 | 16.08 | 15.17 | 15.17 | 15.17 | -1.68 (-9.97%) | 129,797,249 |
| 10 Oct 2018 | CNY | 16.82 | 17.13 | 16.68 | 16.85 | 16.85 | +0.05 (+0.30%) | 62,957,314 |
| 9 Oct 2018 | CNY | 16.83 | 17.08 | 16.5 | 16.8 | 16.8 | -0.01 (-0.06%) | 88,730,311 |
| 8 Oct 2018 | CNY | 16.7 | 17.38 | 16.69 | 16.81 | 16.81 | -1.49 (-8.14%) | 155,767,304 |
| 28 Sep 2018 | CNY | 18.53 | 18.58 | 18.02 | 18.3 | 18.3 | -0.08 (-0.44%) | 85,944,333 |
| 27 Sep 2018 | CNY | 18.79 | 19.07 | 18.35 | 18.38 | 18.38 | -0.54 (-2.85%) | 133,318,326 |
| 26 Sep 2018 | CNY | 18.66 | 19.09 | 18.66 | 18.92 | 18.92 | +0.19 (+1.01%) | 152,674,586 |
| 25 Sep 2018 | CNY | 18.5 | 18.73 | 18.15 | 18.73 | 18.73 | +0.14 (+0.75%) | 102,519,683 |
| 21 Sep 2018 | CNY | 18.22 | 18.8 | 17.95 | 18.59 | 18.59 | +0.3 (+1.64%) | 157,192,237 |
| 20 Sep 2018 | CNY | 18.18 | 18.88 | 17.99 | 18.29 | 18.29 | +0.11 (+0.61%) | 154,513,379 |
| 19 Sep 2018 | CNY | 18.19 | 18.46 | 17.86 | 18.18 | 18.18 | -0.26 (-1.41%) | 144,549,155 |
| 18 Sep 2018 | CNY | 18.21 | 18.5 | 17.41 | 18.44 | 18.44 | +0.1 (+0.55%) | 175,540,255 |
| 17 Sep 2018 | CNY | 18 | 18.68 | 17.82 | 18.34 | 18.34 | -0.02 (-0.11%) | 125,525,561 |
| 14 Sep 2018 | CNY | 18.54 | 18.66 | 18.18 | 18.36 | 18.36 | -0.19 (-1.02%) | 148,176,093 |
| 13 Sep 2018 | CNY | 17.9 | 18.64 | 17.63 | 18.55 | 18.55 | +1.29 (+7.47%) | 236,847,944 |
| 12 Sep 2018 | CNY | 17.38 | 17.65 | 17.1 | 17.26 | 17.26 | -0.19 (-1.09%) | 92,848,211 |
| 11 Sep 2018 | CNY | 17.15 | 17.61 | 17.07 | 17.45 | 17.45 | +0.39 (+2.29%) | 127,423,154 |
| 10 Sep 2018 | CNY | 18 | 18.05 | 16.9 | 17.06 | 17.06 | -1.03 (-5.69%) | 184,791,739 |
| 7 Sep 2018 | CNY | 18.9 | 18.91 | 17.79 | 18.09 | 18.09 | -0.6 (-3.21%) | 175,397,123 |
| 6 Sep 2018 | CNY | 18.7 | 19.17 | 18.4 | 18.69 | 18.69 | -0.12 (-0.64%) | 165,010,799 |
| 5 Sep 2018 | CNY | 18.31 | 19.48 | 18.07 | 18.81 | 18.81 | +0.26 (+1.40%) | 232,653,212 |
