| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 26.75 | 27 | 26.3 | 26.4 | 26.4 | -0.35 (-1.31%) | 2,793,711 |
| 23 Oct 2018 | CNY | 26.96 | 27.2 | 26.37 | 26.75 | 26.75 | -0.24 (-0.89%) | 4,534,038 |
| 22 Oct 2018 | CNY | 25.81 | 27.57 | 24.96 | 26.99 | 26.99 | +1.93 (+7.70%) | 8,625,731 |
| 19 Oct 2018 | CNY | 23.23 | 25.35 | 22.7 | 25.06 | 25.06 | +1.71 (+7.32%) | 5,624,951 |
| 18 Oct 2018 | CNY | 23.95 | 24 | 22.96 | 23.35 | 23.35 | -0.91 (-3.75%) | 4,116,906 |
| 17 Oct 2018 | CNY | 24.89 | 25.38 | 23.22 | 24.26 | 24.26 | -0.35 (-1.42%) | 5,057,857 |
| 16 Oct 2018 | CNY | 25.15 | 25.7 | 24.26 | 24.61 | 24.61 | -0.57 (-2.26%) | 3,726,799 |
| 15 Oct 2018 | CNY | 26 | 26.28 | 24.95 | 25.18 | 25.18 | -0.56 (-2.18%) | 2,963,107 |
| 12 Oct 2018 | CNY | 24.26 | 26.1 | 23.71 | 25.74 | 25.74 | +1.48 (+6.10%) | 5,063,626 |
| 11 Oct 2018 | CNY | 25.59 | 26.53 | 23.91 | 24.26 | 24.26 | -1.86 (-7.12%) | 5,642,111 |
| 10 Oct 2018 | CNY | 26 | 26.5 | 25.25 | 26.12 | 26.12 | -0.04 (-0.15%) | 2,963,013 |
| 9 Oct 2018 | CNY | 26 | 26.78 | 25.65 | 26.16 | 26.16 | -0.2 (-0.76%) | 5,216,836 |
| 8 Oct 2018 | CNY | 27.01 | 28 | 26.31 | 26.36 | 26.36 | -1.02 (-3.73%) | 5,624,116 |
| 28 Sep 2018 | CNY | 27.4 | 27.43 | 26.58 | 27.38 | 27.38 | +0.11 (+0.40%) | 2,806,719 |
| 27 Sep 2018 | CNY | 27.51 | 27.8 | 27.02 | 27.27 | 27.27 | -0.53 (-1.91%) | 3,892,139 |
| 26 Sep 2018 | CNY | 27.58 | 28.03 | 27.4 | 27.8 | 27.8 | +0.07 (+0.25%) | 4,860,997 |
| 25 Sep 2018 | CNY | 26.73 | 27.87 | 26.39 | 27.73 | 27.73 | +0.83 (+3.09%) | 5,132,944 |
| 21 Sep 2018 | CNY | 26.86 | 27.12 | 26.38 | 26.9 | 26.9 | +0.02 (+0.07%) | 3,494,349 |
| 20 Sep 2018 | CNY | 27.7 | 27.7 | 26.44 | 26.88 | 26.88 | -0.92 (-3.31%) | 4,386,847 |
| 19 Sep 2018 | CNY | 26.77 | 27.84 | 26.52 | 27.8 | 27.8 | +1.03 (+3.85%) | 5,759,767 |
| 18 Sep 2018 | CNY | 26.12 | 26.9 | 26.11 | 26.77 | 26.77 | +0.51 (+1.94%) | 4,032,198 |
| 17 Sep 2018 | CNY | 26.7 | 26.99 | 25.84 | 26.26 | 26.26 | -0.67 (-2.49%) | 7,121,826 |
| 14 Sep 2018 | CNY | 28.85 | 28.85 | 26.3 | 26.93 | 26.93 | -1.92 (-6.66%) | 8,142,830 |
| 13 Sep 2018 | CNY | 27.7 | 28.99 | 27.55 | 28.85 | 28.85 | +1.09 (+3.93%) | 7,224,410 |
| 12 Sep 2018 | CNY | 27 | 27.85 | 26.77 | 27.76 | 27.76 | +0.95 (+3.54%) | 7,271,191 |
| 11 Sep 2018 | CNY | 26.7 | 27.19 | 26.4 | 26.81 | 26.81 | +0.43 (+1.63%) | 5,020,632 |
| 10 Sep 2018 | CNY | 26.8 | 27.6 | 26.19 | 26.38 | 26.38 | -0.43 (-1.60%) | 4,598,658 |
| 7 Sep 2018 | CNY | 27.4 | 28.01 | 26.62 | 26.81 | 26.81 | -0.67 (-2.44%) | 5,161,659 |
| 6 Sep 2018 | CNY | 27 | 28.25 | 26.88 | 27.48 | 27.48 | +0.48 (+1.78%) | 5,596,887 |
| 5 Sep 2018 | CNY | 27.54 | 27.54 | 26.9 | 27 | 27 | -0.26 (-0.95%) | 3,525,856 |
