| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 23.51 | 23.51 | 22.47 | 22.7 | 22.7 | -0.77 (-3.28%) | 1,823,433 |
| 22 Oct 2018 | CNY | 21.54 | 23.54 | 21.3 | 23.47 | 23.47 | +1.93 (+8.96%) | 3,916,521 |
| 19 Oct 2018 | CNY | 21.55 | 22.1 | 20.98 | 21.54 | 21.54 | -0.06 (-0.28%) | 2,239,517 |
| 18 Oct 2018 | CNY | 21.8 | 22.2 | 21.31 | 21.6 | 21.6 | -0.21 (-0.96%) | 1,491,849 |
| 17 Oct 2018 | CNY | 21.66 | 22.5 | 20.71 | 21.81 | 21.81 | -0.04 (-0.18%) | 1,849,747 |
| 16 Oct 2018 | CNY | 23.23 | 23.32 | 21.13 | 21.85 | 21.85 | -1.17 (-5.08%) | 1,767,610 |
| 15 Oct 2018 | CNY | 22.96 | 23.49 | 22.68 | 23.02 | 23.02 | +0.61 (+2.72%) | 2,072,718 |
| 12 Oct 2018 | CNY | 22.54 | 23.12 | 22.03 | 22.41 | 22.41 | -0.13 (-0.58%) | 1,883,177 |
| 11 Oct 2018 | CNY | 24.09 | 24.31 | 22.54 | 22.54 | 22.54 | -2.5 (-9.98%) | 2,607,330 |
| 10 Oct 2018 | CNY | 24.89 | 25.34 | 24.66 | 25.04 | 25.04 | +0.25 (+1.01%) | 883,957 |
| 9 Oct 2018 | CNY | 24.58 | 25.2 | 24.57 | 24.79 | 24.79 | +0.11 (+0.45%) | 608,828 |
| 8 Oct 2018 | CNY | 25.25 | 25.49 | 24.5 | 24.68 | 24.68 | -1.16 (-4.49%) | 1,401,973 |
| 28 Sep 2018 | CNY | 25.45 | 25.9 | 25.2 | 25.84 | 25.84 | +0.51 (+2.01%) | 1,338,370 |
| 27 Sep 2018 | CNY | 25.49 | 26.02 | 25.3 | 25.33 | 25.33 | -0.27 (-1.05%) | 1,834,600 |
| 26 Sep 2018 | CNY | 25.29 | 25.63 | 24.88 | 25.6 | 25.6 | +0.3 (+1.19%) | 2,105,142 |
| 25 Sep 2018 | CNY | 25 | 25.36 | 24.83 | 25.3 | 25.3 | +0.26 (+1.04%) | 1,655,342 |
| 21 Sep 2018 | CNY | 24.77 | 25.28 | 24.63 | 25.04 | 25.04 | +0.29 (+1.17%) | 1,775,591 |
| 20 Sep 2018 | CNY | 25.3 | 25.3 | 24.61 | 24.75 | 24.75 | -0.67 (-2.64%) | 2,227,453 |
| 19 Sep 2018 | CNY | 25.1 | 25.88 | 24.81 | 25.42 | 25.42 | +0.33 (+1.32%) | 2,941,615 |
| 18 Sep 2018 | CNY | 23.92 | 25.28 | 23.92 | 25.09 | 25.09 | +1.18 (+4.94%) | 3,653,414 |
| 17 Sep 2018 | CNY | 24.32 | 24.46 | 23.9 | 23.91 | 23.91 | -0.44 (-1.81%) | 1,358,551 |
| 14 Sep 2018 | CNY | 24.43 | 24.8 | 24.21 | 24.35 | 24.35 | -0.13 (-0.53%) | 1,258,096 |
| 13 Sep 2018 | CNY | 24.65 | 24.81 | 23.9 | 24.48 | 24.48 | +0.06 (+0.25%) | 1,866,302 |
| 12 Sep 2018 | CNY | 24.79 | 24.89 | 24.2 | 24.42 | 24.42 | -0.25 (-1.01%) | 2,607,060 |
| 11 Sep 2018 | CNY | 24.49 | 25.09 | 24.49 | 24.67 | 24.67 | -0.06 (-0.24%) | 1,188,836 |
| 10 Sep 2018 | CNY | 24.86 | 25.16 | 24.41 | 24.73 | 24.73 | -0.29 (-1.16%) | 1,751,170 |
| 7 Sep 2018 | CNY | 25.42 | 25.93 | 24.41 | 25.02 | 25.02 | -0.39 (-1.53%) | 3,035,251 |
| 6 Sep 2018 | CNY | 25.01 | 25.75 | 24.82 | 25.41 | 25.41 | +0.4 (+1.60%) | 2,648,170 |
| 5 Sep 2018 | CNY | 25.23 | 25.96 | 25 | 25.01 | 25.01 | -0.23 (-0.91%) | 2,755,067 |
| 4 Sep 2018 | CNY | 25.1 | 25.6 | 24.76 | 25.24 | 25.24 | +0.16 (+0.64%) | 2,501,222 |
