| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 29.01 | 30.64 | 28.8 | 30.12 | 30.12 | +0.3 (+1.01%) | 1,803,805 |
| 24 Oct 2018 | CNY | 29.41 | 29.98 | 29.12 | 29.82 | 29.82 | +0.02 (+0.07%) | 1,484,534 |
| 23 Oct 2018 | CNY | 28.85 | 30.58 | 28.85 | 29.8 | 29.8 | +1.01 (+3.51%) | 2,927,232 |
| 22 Oct 2018 | CNY | 27.5 | 29.58 | 27.25 | 28.79 | 28.79 | +1.73 (+6.39%) | 1,855,253 |
| 19 Oct 2018 | CNY | 25.21 | 27.19 | 25.21 | 27.06 | 27.06 | +1.07 (+4.12%) | 1,289,389 |
| 18 Oct 2018 | CNY | 26.3 | 26.6 | 25.61 | 25.99 | 25.99 | -0.25 (-0.95%) | 974,565 |
| 17 Oct 2018 | CNY | 25.81 | 26.3 | 25.6 | 26.24 | 26.24 | +0.88 (+3.47%) | 986,773 |
| 16 Oct 2018 | CNY | 26.46 | 26.59 | 25 | 25.36 | 25.36 | -0.97 (-3.68%) | 759,281 |
| 15 Oct 2018 | CNY | 26.2 | 26.75 | 26.03 | 26.33 | 26.33 | +0.14 (+0.53%) | 887,919 |
| 12 Oct 2018 | CNY | 25.01 | 27.79 | 24.24 | 26.19 | 26.19 | +0.93 (+3.68%) | 1,330,762 |
| 11 Oct 2018 | CNY | 26.7 | 27.39 | 25.05 | 25.26 | 25.26 | -2.47 (-8.91%) | 1,481,589 |
| 10 Oct 2018 | CNY | 28.1 | 28.15 | 27.54 | 27.73 | 27.73 | -0.15 (-0.54%) | 863,609 |
| 9 Oct 2018 | CNY | 27.7 | 28.24 | 27.68 | 27.88 | 27.88 | +0.2 (+0.72%) | 691,200 |
| 8 Oct 2018 | CNY | 28.78 | 28.78 | 27.48 | 27.68 | 27.68 | -1.62 (-5.53%) | 1,287,353 |
| 28 Sep 2018 | CNY | 29.37 | 29.44 | 28.96 | 29.3 | 29.3 | +0.02 (+0.07%) | 768,035 |
| 27 Sep 2018 | CNY | 29.55 | 29.95 | 29.2 | 29.28 | 29.28 | -0.22 (-0.75%) | 1,017,759 |
| 26 Sep 2018 | CNY | 29.05 | 29.6 | 28.82 | 29.5 | 29.5 | +0.45 (+1.55%) | 961,195 |
| 25 Sep 2018 | CNY | 28.79 | 29.32 | 28.65 | 29.05 | 29.05 | +0.07 (+0.24%) | 745,306 |
| 21 Sep 2018 | CNY | 28.37 | 29.19 | 28.37 | 28.98 | 28.98 | +0.68 (+2.40%) | 924,086 |
| 20 Sep 2018 | CNY | 28.6 | 28.94 | 28.1 | 28.3 | 28.3 | -0.28 (-0.98%) | 1,069,345 |
| 19 Sep 2018 | CNY | 28 | 28.96 | 27.83 | 28.58 | 28.58 | +0.33 (+1.17%) | 1,397,816 |
| 18 Sep 2018 | CNY | 27.64 | 28.4 | 27.44 | 28.25 | 28.25 | +0.35 (+1.25%) | 1,257,015 |
| 17 Sep 2018 | CNY | 29.59 | 29.59 | 27.74 | 27.9 | 27.9 | -1.69 (-5.71%) | 1,607,299 |
| 14 Sep 2018 | CNY | 30.99 | 30.99 | 29.45 | 29.59 | 29.59 | -1.52 (-4.89%) | 1,810,978 |
| 13 Sep 2018 | CNY | 32.5 | 32.84 | 30 | 31.11 | 31.11 | -1.07 (-3.33%) | 1,442,081 |
| 12 Sep 2018 | CNY | 32.04 | 32.75 | 31.94 | 32.18 | 32.18 | +0.12 (+0.37%) | 765,882 |
| 11 Sep 2018 | CNY | 31.51 | 32.17 | 31.41 | 32.06 | 32.06 | +0.62 (+1.97%) | 495,781 |
| 10 Sep 2018 | CNY | 32.68 | 32.69 | 31.44 | 31.44 | 31.44 | -1.16 (-3.56%) | 734,400 |
| 7 Sep 2018 | CNY | 32.01 | 32.9 | 32.01 | 32.6 | 32.6 | +0.51 (+1.59%) | 645,350 |
| 6 Sep 2018 | CNY | 32.96 | 32.96 | 31.77 | 32.09 | 32.09 | -0.88 (-2.67%) | 988,200 |
