| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 67.49 | 68.44 | 65.91 | 66.09 | 66.09 | -1.01 (-1.51%) | 995,891 |
| 23 Oct 2018 | CNY | 67.88 | 69.38 | 66.9 | 67.1 | 67.1 | -0.85 (-1.25%) | 1,700,993 |
| 22 Oct 2018 | CNY | 64.88 | 69.8 | 64.68 | 67.95 | 67.95 | +3.77 (+5.87%) | 2,261,210 |
| 19 Oct 2018 | CNY | 61.3 | 64.88 | 60.65 | 64.18 | 64.18 | +2.75 (+4.48%) | 1,767,100 |
| 18 Oct 2018 | CNY | 61.7 | 62.48 | 60.5 | 61.43 | 61.43 | -1.38 (-2.20%) | 919,565 |
| 17 Oct 2018 | CNY | 62.95 | 63.71 | 59.41 | 62.81 | 62.81 | +0.31 (+0.50%) | 1,795,978 |
| 16 Oct 2018 | CNY | 63.63 | 64.86 | 61.71 | 62.5 | 62.5 | -2.13 (-3.30%) | 1,138,040 |
| 15 Oct 2018 | CNY | 66.1 | 66.5 | 64 | 64.63 | 64.63 | -1.47 (-2.22%) | 1,042,818 |
| 12 Oct 2018 | CNY | 63 | 66.12 | 62.63 | 66.1 | 66.1 | +3.24 (+5.15%) | 1,808,537 |
| 11 Oct 2018 | CNY | 64.4 | 64.79 | 62.3 | 62.86 | 62.86 | -3.42 (-5.16%) | 1,793,930 |
| 10 Oct 2018 | CNY | 66.35 | 67.51 | 65.51 | 66.28 | 66.28 | +0.07 (+0.11%) | 1,269,134 |
| 9 Oct 2018 | CNY | 68.71 | 69.54 | 65.5 | 66.21 | 66.21 | -2.76 (-4.00%) | 1,568,897 |
| 8 Oct 2018 | CNY | 70.06 | 71.17 | 68.46 | 68.97 | 68.97 | -3.22 (-4.46%) | 1,112,810 |
| 28 Sep 2018 | CNY | 70.99 | 72.58 | 70.21 | 72.19 | 72.19 | +1.46 (+2.06%) | 1,551,238 |
| 27 Sep 2018 | CNY | 69.17 | 72.2 | 68.2 | 70.73 | 70.73 | +1.62 (+2.34%) | 3,222,211 |
| 26 Sep 2018 | CNY | 67 | 71 | 66.55 | 69.11 | 69.11 | +2.23 (+3.33%) | 2,376,811 |
| 25 Sep 2018 | CNY | 68.01 | 68.8 | 66.33 | 66.88 | 66.88 | -1.98 (-2.88%) | 1,443,260 |
| 21 Sep 2018 | CNY | 68 | 69.3 | 66.81 | 68.86 | 68.86 | +1.42 (+2.11%) | 1,236,828 |
| 20 Sep 2018 | CNY | 66.81 | 69.65 | 66.8 | 67.44 | 67.44 | +0.31 (+0.46%) | 1,358,879 |
| 19 Sep 2018 | CNY | 65.18 | 67.79 | 65 | 67.13 | 67.13 | +1.65 (+2.52%) | 1,304,692 |
| 18 Sep 2018 | CNY | 64 | 65.88 | 64 | 65.48 | 65.48 | +1.36 (+2.12%) | 1,194,456 |
| 17 Sep 2018 | CNY | 65.1 | 65.29 | 63.5 | 64.12 | 64.12 | -1.12 (-1.72%) | 1,709,781 |
| 14 Sep 2018 | CNY | 67.49 | 67.49 | 64.84 | 65.24 | 65.24 | -2.41 (-3.56%) | 2,451,975 |
| 13 Sep 2018 | CNY | 67.03 | 67.93 | 63.36 | 67.65 | 67.65 | +1.17 (+1.76%) | 3,175,060 |
| 12 Sep 2018 | CNY | 69.84 | 69.84 | 66.11 | 66.48 | 66.48 | -2.63 (-3.81%) | 1,557,572 |
| 11 Sep 2018 | CNY | 68.4 | 69.85 | 68 | 69.11 | 69.11 | +0.77 (+1.13%) | 781,793 |
| 10 Sep 2018 | CNY | 70.57 | 71.67 | 67.9 | 68.34 | 68.34 | -2.26 (-3.20%) | 1,080,863 |
| 7 Sep 2018 | CNY | 70.77 | 72.47 | 69.28 | 70.6 | 70.6 | +1.61 (+2.33%) | 1,649,766 |
| 6 Sep 2018 | CNY | 69.98 | 70.5 | 68.96 | 68.99 | 68.99 | -0.84 (-1.20%) | 809,660 |
| 5 Sep 2018 | CNY | 71.01 | 71.25 | 69.52 | 69.83 | 69.83 | -1.47 (-2.06%) | 910,593 |
