| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 50.85 | 50.88 | 49.51 | 49.72 | 49.72 | -1.83 (-3.55%) | 1,247,920 |
| 23 Oct 2018 | CNY | 52 | 52.42 | 50.67 | 51.55 | 51.55 | -0.85 (-1.62%) | 1,787,701 |
| 22 Oct 2018 | CNY | 50.84 | 52.6 | 50.5 | 52.4 | 52.4 | +1.39 (+2.72%) | 3,034,335 |
| 19 Oct 2018 | CNY | 48.6 | 51.2 | 47.61 | 51.01 | 51.01 | +2.3 (+4.72%) | 1,714,080 |
| 18 Oct 2018 | CNY | 49.19 | 49.33 | 47.89 | 48.71 | 48.71 | -0.34 (-0.69%) | 1,024,302 |
| 17 Oct 2018 | CNY | 49.14 | 49.47 | 48.26 | 49.05 | 49.05 | +0.35 (+0.72%) | 675,496 |
| 16 Oct 2018 | CNY | 50.49 | 50.49 | 48.05 | 48.7 | 48.7 | -1.8 (-3.56%) | 1,166,988 |
| 15 Oct 2018 | CNY | 50.39 | 51 | 49.35 | 50.5 | 50.5 | +0.45 (+0.90%) | 1,528,534 |
| 12 Oct 2018 | CNY | 49.66 | 51.38 | 49 | 50.05 | 50.05 | +0.39 (+0.79%) | 1,785,679 |
| 11 Oct 2018 | CNY | 50.3 | 51.5 | 49.2 | 49.66 | 49.66 | -1.34 (-2.63%) | 1,989,123 |
| 10 Oct 2018 | CNY | 52.4 | 52.76 | 50.48 | 51 | 51 | -1.07 (-2.05%) | 1,368,003 |
| 9 Oct 2018 | CNY | 52.54 | 53.7 | 51.23 | 52.07 | 52.07 | -0.53 (-1.01%) | 1,160,040 |
| 8 Oct 2018 | CNY | 53 | 53.93 | 52.01 | 52.6 | 52.6 | -1.38 (-2.56%) | 1,287,236 |
| 28 Sep 2018 | CNY | 54 | 54.67 | 52.88 | 53.98 | 53.98 | -0.09 (-0.17%) | 1,393,478 |
| 27 Sep 2018 | CNY | 53.79 | 54.08 | 52.7 | 54.07 | 54.07 | +0.31 (+0.58%) | 1,422,979 |
| 26 Sep 2018 | CNY | 52.52 | 53.87 | 51.86 | 53.76 | 53.76 | +1.72 (+3.31%) | 1,741,454 |
| 25 Sep 2018 | CNY | 50.27 | 52.05 | 49.61 | 52.04 | 52.04 | +1.38 (+2.72%) | 1,213,550 |
| 21 Sep 2018 | CNY | 50.4 | 51.4 | 50.33 | 50.66 | 50.66 | +0.27 (+0.54%) | 1,070,073 |
| 20 Sep 2018 | CNY | 49.99 | 51.4 | 49.57 | 50.39 | 50.39 | +0.4 (+0.80%) | 967,598 |
| 19 Sep 2018 | CNY | 48.6 | 50.8 | 48.16 | 49.99 | 49.99 | +1.38 (+2.84%) | 1,287,229 |
| 18 Sep 2018 | CNY | 46.9 | 48.88 | 46.84 | 48.61 | 48.61 | +1.56 (+3.32%) | 1,568,439 |
| 17 Sep 2018 | CNY | 48.31 | 48.31 | 47.05 | 47.05 | 47.05 | -1.27 (-2.63%) | 628,548 |
| 14 Sep 2018 | CNY | 48.4 | 48.79 | 48.02 | 48.32 | 48.32 | -0.26 (-0.54%) | 411,077 |
| 13 Sep 2018 | CNY | 47.49 | 48.58 | 46.5 | 48.58 | 48.58 | +1.58 (+3.36%) | 1,445,912 |
| 12 Sep 2018 | CNY | 47.49 | 47.49 | 46.51 | 47 | 47 | -0.28 (-0.59%) | 773,297 |
| 11 Sep 2018 | CNY | 47.1 | 47.4 | 46.51 | 47.28 | 47.28 | +0.17 (+0.36%) | 1,101,529 |
| 10 Sep 2018 | CNY | 47.95 | 47.95 | 46.3 | 47.11 | 47.11 | -0.69 (-1.44%) | 770,195 |
| 7 Sep 2018 | CNY | 47.38 | 48.09 | 47.2 | 47.8 | 47.8 | +0.31 (+0.65%) | 849,500 |
| 6 Sep 2018 | CNY | 47.2 | 47.86 | 47.2 | 47.49 | 47.49 | -0.02 (-0.04%) | 766,851 |
| 5 Sep 2018 | CNY | 48.19 | 48.33 | 47.5 | 47.51 | 47.51 | -1.01 (-2.08%) | 795,157 |
