| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 46.95 | 47.46 | 45.28 | 45.96 | 45.96 | -0.97 (-2.07%) | 6,469,709 |
| 15 Oct 2018 | CNY | 46.58 | 47.85 | 46.3 | 46.93 | 46.93 | +0.51 (+1.10%) | 9,543,135 |
| 12 Oct 2018 | CNY | 43.21 | 46.8 | 43.21 | 46.42 | 46.42 | +3.6 (+8.41%) | 12,920,513 |
| 11 Oct 2018 | CNY | 44.41 | 45.18 | 42.67 | 42.82 | 42.82 | -3.09 (-6.73%) | 11,979,539 |
| 10 Oct 2018 | CNY | 47.35 | 47.56 | 45.45 | 45.91 | 45.91 | -1.18 (-2.51%) | 8,821,547 |
| 9 Oct 2018 | CNY | 46.61 | 47.6 | 46.61 | 47.09 | 47.09 | +0.54 (+1.16%) | 4,162,304 |
| 8 Oct 2018 | CNY | 47 | 47.95 | 46.42 | 46.55 | 46.55 | -2.55 (-5.19%) | 11,138,904 |
| 28 Sep 2018 | CNY | 48 | 49.28 | 47.9 | 49.1 | 49.1 | +1.3 (+2.72%) | 7,687,114 |
| 27 Sep 2018 | CNY | 48.5 | 48.6 | 47.5 | 47.8 | 47.8 | -0.46 (-0.95%) | 6,277,425 |
| 26 Sep 2018 | CNY | 48.66 | 48.95 | 47.78 | 48.26 | 48.26 | +0.06 (+0.12%) | 9,968,182 |
| 25 Sep 2018 | CNY | 47.3 | 48.65 | 47.3 | 48.2 | 48.2 | +1.19 (+2.53%) | 10,244,705 |
| 21 Sep 2018 | CNY | 47.5 | 48.75 | 46.6 | 47.01 | 47.01 | +1.06 (+2.31%) | 16,241,236 |
| 20 Sep 2018 | CNY | 46.96 | 47.5 | 45.95 | 45.95 | 45.95 | -1.01 (-2.15%) | 8,202,530 |
| 19 Sep 2018 | CNY | 45.1 | 47.38 | 44.7 | 46.96 | 46.96 | +1.88 (+4.17%) | 13,001,123 |
| 18 Sep 2018 | CNY | 44.17 | 45.34 | 44.05 | 45.08 | 45.08 | +0.27 (+0.60%) | 6,812,547 |
| 17 Sep 2018 | CNY | 44 | 45.46 | 43.5 | 44.81 | 44.81 | 0.0 (0.0%) | 8,519,487 |
| 14 Sep 2018 | CNY | 44.21 | 45.45 | 44.21 | 44.81 | 44.81 | +1.89 (+4.40%) | 10,533,703 |
| 13 Sep 2018 | CNY | 42.71 | 43.05 | 42.09 | 42.92 | 42.92 | +0.88 (+2.09%) | 5,544,831 |
| 12 Sep 2018 | CNY | 41.01 | 42.5 | 40.71 | 42.04 | 42.04 | +0.52 (+1.25%) | 5,587,593 |
| 11 Sep 2018 | CNY | 41.55 | 41.86 | 40.91 | 41.52 | 41.52 | -0.21 (-0.50%) | 3,522,314 |
| 10 Sep 2018 | CNY | 42.98 | 43.44 | 41.15 | 41.73 | 41.73 | -1.09 (-2.55%) | 5,293,319 |
| 7 Sep 2018 | CNY | 43.29 | 44.08 | 42.65 | 42.82 | 42.82 | +0.22 (+0.52%) | 6,876,474 |
| 6 Sep 2018 | CNY | 42.5 | 43.2 | 42.05 | 42.6 | 42.6 | +0.1 (+0.24%) | 4,691,589 |
| 5 Sep 2018 | CNY | 44.08 | 44.51 | 42.5 | 42.5 | 42.5 | -2.02 (-4.54%) | 8,285,524 |
| 4 Sep 2018 | CNY | 43.89 | 44.58 | 43.61 | 44.52 | 44.52 | +0.85 (+1.95%) | 5,957,430 |
| 3 Sep 2018 | CNY | 44.39 | 44.39 | 43.13 | 43.67 | 43.67 | -0.79 (-1.78%) | 5,608,026 |
| 31 Aug 2018 | CNY | 44.42 | 44.88 | 43.9 | 44.46 | 44.46 | -0.54 (-1.20%) | 6,689,826 |
| 30 Aug 2018 | CNY | 45.5 | 46.42 | 44.64 | 45 | 45 | -1.3 (-2.81%) | 9,124,095 |
| 29 Aug 2018 | CNY | 45.41 | 46.82 | 45.41 | 46.3 | 46.3 | +0.71 (+1.56%) | 9,144,833 |
| 28 Aug 2018 | CNY | 45.05 | 46.15 | 44.92 | 45.59 | 45.59 | +0.58 (+1.29%) | 8,094,281 |
