| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 25.65 | 25.98 | 25.65 | 25.95 | 25.95 | +0.02 (+0.08%) | 1,861,670 |
| 15 Oct 2018 | CNY | 25.81 | 26.16 | 25.64 | 25.93 | 25.93 | +0.03 (+0.12%) | 1,196,080 |
| 12 Oct 2018 | CNY | 25.1 | 25.99 | 24.6 | 25.9 | 25.9 | +0.67 (+2.66%) | 1,457,633 |
| 11 Oct 2018 | CNY | 25.1 | 25.25 | 24.69 | 25.23 | 25.23 | -0.01 (-0.04%) | 1,033,404 |
| 10 Oct 2018 | CNY | 25.33 | 25.49 | 25.18 | 25.24 | 25.24 | -0.14 (-0.55%) | 545,300 |
| 9 Oct 2018 | CNY | 25.23 | 25.45 | 25.12 | 25.38 | 25.38 | +0.13 (+0.51%) | 572,049 |
| 8 Oct 2018 | CNY | 25.31 | 25.5 | 25.08 | 25.25 | 25.25 | -0.3 (-1.17%) | 674,900 |
| 28 Sep 2018 | CNY | 25.78 | 25.87 | 25.54 | 25.55 | 25.55 | -0.05 (-0.20%) | 354,414 |
| 27 Sep 2018 | CNY | 25.87 | 25.87 | 25.49 | 25.6 | 25.6 | -0.28 (-1.08%) | 332,981 |
| 26 Sep 2018 | CNY | 25.66 | 25.9 | 25.46 | 25.88 | 25.88 | +0.23 (+0.90%) | 742,770 |
| 25 Sep 2018 | CNY | 25.35 | 25.7 | 25.18 | 25.65 | 25.65 | +0.17 (+0.67%) | 652,500 |
| 21 Sep 2018 | CNY | 25.2 | 25.62 | 25.06 | 25.48 | 25.48 | +0.26 (+1.03%) | 612,149 |
| 20 Sep 2018 | CNY | 25.27 | 25.33 | 25.04 | 25.22 | 25.22 | +0.05 (+0.20%) | 357,700 |
| 19 Sep 2018 | CNY | 25.05 | 25.28 | 24.94 | 25.17 | 25.17 | +0.05 (+0.20%) | 422,400 |
| 18 Sep 2018 | CNY | 24.99 | 25.18 | 24.9 | 25.12 | 25.12 | +0.07 (+0.28%) | 320,100 |
| 17 Sep 2018 | CNY | 25.05 | 25.09 | 24.94 | 25.05 | 25.05 | 0.0 (0.0%) | 273,500 |
| 14 Sep 2018 | CNY | 25.28 | 25.28 | 24.9 | 25.05 | 25.05 | -0.14 (-0.56%) | 782,600 |
| 13 Sep 2018 | CNY | 25.28 | 25.38 | 24.96 | 25.19 | 25.19 | -0.11 (-0.43%) | 739,316 |
| 12 Sep 2018 | CNY | 25.07 | 25.3 | 24.5 | 25.3 | 25.3 | +0.19 (+0.76%) | 1,329,716 |
| 11 Sep 2018 | CNY | 25.09 | 25.23 | 24.9 | 25.11 | 25.11 | +0.02 (+0.08%) | 673,700 |
| 10 Sep 2018 | CNY | 25.1 | 25.28 | 25 | 25.09 | 25.09 | -0.06 (-0.24%) | 612,100 |
| 7 Sep 2018 | CNY | 25.1 | 25.46 | 25.04 | 25.15 | 25.15 | 0.0 (0.0%) | 370,200 |
| 6 Sep 2018 | CNY | 25.09 | 25.19 | 25.02 | 25.15 | 25.15 | +0.01 (+0.04%) | 430,000 |
| 5 Sep 2018 | CNY | 25.37 | 25.47 | 25.01 | 25.14 | 25.14 | -0.23 (-0.91%) | 981,047 |
| 4 Sep 2018 | CNY | 25.49 | 25.6 | 25.18 | 25.37 | 25.37 | -0.18 (-0.70%) | 660,900 |
| 3 Sep 2018 | CNY | 25.34 | 25.7 | 25.15 | 25.55 | 25.55 | +0.2 (+0.79%) | 561,600 |
| 31 Aug 2018 | CNY | 25.43 | 25.52 | 25.15 | 25.35 | 25.35 | -0.11 (-0.43%) | 354,300 |
| 30 Aug 2018 | CNY | 25.84 | 25.92 | 25.25 | 25.46 | 25.46 | -0.39 (-1.51%) | 464,400 |
| 29 Aug 2018 | CNY | 25.8 | 26.17 | 25.72 | 25.85 | 25.85 | 0.0 (0.0%) | 666,450 |
| 28 Aug 2018 | CNY | 25.8 | 25.87 | 25.63 | 25.85 | 25.85 | -0.01 (-0.04%) | 424,300 |
