| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 24.62 | 24.92 | 23.68 | 24 | 24 | -0.62 (-2.52%) | 30,840,674 |
| 15 Oct 2018 | CNY | 25.2 | 25.76 | 24.5 | 24.62 | 24.62 | -0.51 (-2.03%) | 32,004,157 |
| 12 Oct 2018 | CNY | 25.03 | 25.57 | 23.68 | 25.13 | 25.13 | -0.87 (-3.35%) | 51,208,263 |
| 11 Oct 2018 | CNY | 26 | 27.18 | 26 | 26 | 26 | -2.89 (-10.00%) | 51,007,004 |
| 10 Oct 2018 | CNY | 31.9 | 31.95 | 28.89 | 28.89 | 28.89 | -3.21 (-10%) | 67,126,353 |
| 9 Oct 2018 | CNY | 32.32 | 32.55 | 31.4 | 32.1 | 32.1 | +0.28 (+0.88%) | 28,787,464 |
| 8 Oct 2018 | CNY | 31.8 | 33.08 | 31.68 | 31.82 | 31.82 | -0.67 (-2.06%) | 42,543,183 |
| 28 Sep 2018 | CNY | 32.45 | 32.7 | 31.58 | 32.49 | 32.49 | -0.27 (-0.82%) | 43,626,083 |
| 27 Sep 2018 | CNY | 33 | 34.33 | 32.68 | 32.76 | 32.76 | -0.09 (-0.27%) | 66,392,106 |
| 26 Sep 2018 | CNY | 32.69 | 32.88 | 32.23 | 32.85 | 32.85 | +0.15 (+0.46%) | 48,186,656 |
| 25 Sep 2018 | CNY | 32 | 32.76 | 31.8 | 32.7 | 32.7 | +0.68 (+2.12%) | 63,189,875 |
| 21 Sep 2018 | CNY | 29.15 | 32.02 | 28.68 | 32.02 | 32.02 | +2.91 (+10.00%) | 60,474,454 |
| 20 Sep 2018 | CNY | 29.02 | 29.69 | 29.02 | 29.11 | 29.11 | +0.44 (+1.53%) | 33,336,702 |
| 19 Sep 2018 | CNY | 28.6 | 29.1 | 28.31 | 28.67 | 28.67 | -0.18 (-0.62%) | 22,947,309 |
| 18 Sep 2018 | CNY | 27.7 | 28.85 | 27.52 | 28.85 | 28.85 | +1.04 (+3.74%) | 23,445,926 |
| 17 Sep 2018 | CNY | 28.25 | 28.25 | 27.39 | 27.81 | 27.81 | -0.78 (-2.73%) | 16,863,807 |
| 14 Sep 2018 | CNY | 28.98 | 29.77 | 28.51 | 28.59 | 28.59 | -0.19 (-0.66%) | 33,670,596 |
| 13 Sep 2018 | CNY | 29.25 | 29.36 | 28.39 | 28.78 | 28.78 | +0.08 (+0.28%) | 26,155,362 |
| 12 Sep 2018 | CNY | 27.56 | 28.95 | 27.37 | 28.7 | 28.7 | +1.16 (+4.21%) | 33,847,392 |
| 11 Sep 2018 | CNY | 27.49 | 27.71 | 27.05 | 27.54 | 27.54 | -0.01 (-0.04%) | 15,276,857 |
| 10 Sep 2018 | CNY | 27.4 | 28.18 | 27.13 | 27.55 | 27.55 | +0.26 (+0.95%) | 24,540,874 |
| 7 Sep 2018 | CNY | 27.88 | 28.13 | 27.1 | 27.29 | 27.29 | -0.39 (-1.41%) | 20,447,630 |
| 6 Sep 2018 | CNY | 28.02 | 28.88 | 27.53 | 27.68 | 27.68 | -0.89 (-3.12%) | 25,037,270 |
| 5 Sep 2018 | CNY | 29.8 | 29.98 | 28.5 | 28.57 | 28.57 | -1.35 (-4.51%) | 20,348,664 |
| 4 Sep 2018 | CNY | 30.13 | 30.32 | 29.12 | 29.92 | 29.92 | -0.21 (-0.70%) | 18,864,396 |
| 3 Sep 2018 | CNY | 30.1 | 30.3 | 29.6 | 30.13 | 30.13 | +0.15 (+0.50%) | 11,751,006 |
| 31 Aug 2018 | CNY | 30.5 | 30.65 | 29.9 | 29.98 | 29.98 | -0.5 (-1.64%) | 14,577,553 |
| 30 Aug 2018 | CNY | 30.7 | 31.19 | 30.44 | 30.48 | 30.48 | -0.35 (-1.14%) | 12,235,640 |
| 29 Aug 2018 | CNY | 31.28 | 31.3 | 30.6 | 30.83 | 30.83 | -0.62 (-1.97%) | 18,175,543 |
| 28 Aug 2018 | CNY | 31.3 | 31.8 | 30.94 | 31.45 | 31.45 | +0.17 (+0.54%) | 24,315,766 |
