| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 29.81 | 30.34 | 29.18 | 29.98 | 29.98 | -0.02 (-0.07%) | 700,767 |
| 23 Oct 2018 | CNY | 31.4 | 31.4 | 29.66 | 30 | 30 | -1.1 (-3.54%) | 1,071,520 |
| 22 Oct 2018 | CNY | 29.71 | 31.18 | 29.71 | 31.1 | 31.1 | +1.63 (+5.53%) | 1,472,075 |
| 19 Oct 2018 | CNY | 28.6 | 29.47 | 28.4 | 29.47 | 29.47 | +0.63 (+2.18%) | 1,081,423 |
| 18 Oct 2018 | CNY | 28.99 | 29.25 | 28.46 | 28.84 | 28.84 | -0.24 (-0.83%) | 750,267 |
| 17 Oct 2018 | CNY | 29.5 | 29.69 | 28.29 | 29.08 | 29.08 | -0.02 (-0.07%) | 975,609 |
| 16 Oct 2018 | CNY | 30.3 | 30.57 | 28.98 | 29.1 | 29.1 | -1.2 (-3.96%) | 1,385,352 |
| 15 Oct 2018 | CNY | 31.37 | 31.37 | 30.16 | 30.3 | 30.3 | -0.88 (-2.82%) | 1,064,588 |
| 12 Oct 2018 | CNY | 32.1 | 32.11 | 30.53 | 31.18 | 31.18 | -0.64 (-2.01%) | 1,798,352 |
| 11 Oct 2018 | CNY | 34.3 | 34.53 | 31.61 | 31.82 | 31.82 | -3.3 (-9.40%) | 2,357,929 |
| 10 Oct 2018 | CNY | 35.06 | 35.22 | 34.86 | 35.12 | 35.12 | +0.06 (+0.17%) | 373,398 |
| 9 Oct 2018 | CNY | 35.1 | 35.47 | 34.8 | 35.06 | 35.06 | -0.06 (-0.17%) | 402,946 |
| 8 Oct 2018 | CNY | 36.38 | 36.38 | 35 | 35.12 | 35.12 | -1.5 (-4.10%) | 711,852 |
| 28 Sep 2018 | CNY | 36.36 | 36.68 | 36.17 | 36.62 | 36.62 | +0.26 (+0.72%) | 662,191 |
| 27 Sep 2018 | CNY | 36.59 | 36.59 | 36.05 | 36.36 | 36.36 | -0.3 (-0.82%) | 571,859 |
| 26 Sep 2018 | CNY | 36.14 | 36.99 | 35.83 | 36.66 | 36.66 | +0.52 (+1.44%) | 1,276,669 |
| 25 Sep 2018 | CNY | 35.82 | 36.17 | 35.52 | 36.14 | 36.14 | +0.19 (+0.53%) | 771,731 |
| 21 Sep 2018 | CNY | 35.12 | 35.99 | 35.12 | 35.95 | 35.95 | +0.95 (+2.71%) | 1,136,329 |
| 20 Sep 2018 | CNY | 35.62 | 35.62 | 34.9 | 35 | 35 | -0.39 (-1.10%) | 837,379 |
| 19 Sep 2018 | CNY | 34.88 | 35.72 | 34.64 | 35.39 | 35.39 | +0.5 (+1.43%) | 1,165,825 |
| 18 Sep 2018 | CNY | 34.62 | 35.07 | 34.35 | 34.89 | 34.89 | +0.29 (+0.84%) | 1,147,917 |
| 17 Sep 2018 | CNY | 35.6 | 35.75 | 34.59 | 34.6 | 34.6 | -1.06 (-2.97%) | 997,141 |
| 14 Sep 2018 | CNY | 36.06 | 36.25 | 35.65 | 35.66 | 35.66 | -0.5 (-1.38%) | 1,307,510 |
| 13 Sep 2018 | CNY | 35.69 | 36.22 | 35.16 | 36.16 | 36.16 | +0.66 (+1.86%) | 1,617,938 |
| 12 Sep 2018 | CNY | 35.81 | 36.07 | 35.27 | 35.5 | 35.5 | -0.31 (-0.87%) | 1,027,417 |
| 11 Sep 2018 | CNY | 36 | 36.98 | 35.3 | 35.81 | 35.81 | -0.33 (-0.91%) | 1,038,621 |
| 10 Sep 2018 | CNY | 36.95 | 37.13 | 36.1 | 36.14 | 36.14 | -1.04 (-2.80%) | 922,026 |
| 7 Sep 2018 | CNY | 36.29 | 37.22 | 36.09 | 37.18 | 37.18 | +0.89 (+2.45%) | 878,366 |
| 6 Sep 2018 | CNY | 37.12 | 37.62 | 35.97 | 36.29 | 36.29 | -0.84 (-2.26%) | 764,305 |
| 5 Sep 2018 | CNY | 37.55 | 37.7 | 37.11 | 37.13 | 37.13 | -0.42 (-1.12%) | 654,058 |
