| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 18.91 | 20.74 | 18.85 | 19.95 | 19.95 | +1.1 (+5.84%) | 6,069,626 |
| 22 Oct 2018 | CNY | 17.72 | 19.1 | 17.72 | 18.85 | 18.85 | +1.15 (+6.50%) | 3,306,011 |
| 19 Oct 2018 | CNY | 17.39 | 17.88 | 16.22 | 17.7 | 17.7 | +0.03 (+0.17%) | 2,506,200 |
| 18 Oct 2018 | CNY | 18.92 | 19.06 | 17.67 | 17.67 | 17.67 | -1.96 (-9.98%) | 2,684,011 |
| 17 Oct 2018 | CNY | 21.2 | 21.4 | 18.9 | 19.63 | 19.63 | -1.36 (-6.48%) | 3,437,573 |
| 16 Oct 2018 | CNY | 21.4 | 22.29 | 20.9 | 20.99 | 20.99 | -0.78 (-3.58%) | 2,456,811 |
| 15 Oct 2018 | CNY | 22.38 | 22.77 | 21.72 | 21.77 | 21.77 | -0.61 (-2.73%) | 1,741,479 |
| 12 Oct 2018 | CNY | 22.2 | 23.12 | 21.2 | 22.38 | 22.38 | -1.08 (-4.60%) | 3,558,011 |
| 11 Oct 2018 | CNY | 24.71 | 25.25 | 23.45 | 23.46 | 23.46 | -2.6 (-9.98%) | 4,073,241 |
| 10 Oct 2018 | CNY | 25.5 | 26.8 | 25.21 | 26.06 | 26.06 | +0.52 (+2.04%) | 5,361,283 |
| 9 Oct 2018 | CNY | 25.38 | 25.8 | 25 | 25.54 | 25.54 | +0.34 (+1.35%) | 3,927,846 |
| 8 Oct 2018 | CNY | 24.5 | 25.8 | 23.05 | 25.2 | 25.2 | +0.17 (+0.68%) | 4,279,300 |
| 28 Sep 2018 | CNY | 25 | 25.6 | 24.88 | 25.03 | 25.03 | -0.16 (-0.64%) | 2,768,600 |
| 27 Sep 2018 | CNY | 24.88 | 25.8 | 24.6 | 25.19 | 25.19 | +0.34 (+1.37%) | 4,319,579 |
| 26 Sep 2018 | CNY | 24.89 | 25.3 | 24.6 | 24.85 | 24.85 | +0.09 (+0.36%) | 2,378,002 |
| 25 Sep 2018 | CNY | 24.4 | 24.76 | 24.21 | 24.76 | 24.76 | +0.1 (+0.41%) | 1,511,800 |
| 21 Sep 2018 | CNY | 24.38 | 24.95 | 24.3 | 24.66 | 24.66 | +0.41 (+1.69%) | 2,079,600 |
| 20 Sep 2018 | CNY | 24.5 | 24.88 | 24.15 | 24.25 | 24.25 | -0.43 (-1.74%) | 1,987,600 |
| 19 Sep 2018 | CNY | 24.5 | 25.2 | 24.39 | 24.68 | 24.68 | +0.05 (+0.20%) | 2,646,700 |
| 18 Sep 2018 | CNY | 24.12 | 24.63 | 24.1 | 24.63 | 24.63 | +0.39 (+1.61%) | 1,958,039 |
| 17 Sep 2018 | CNY | 24.62 | 25 | 24 | 24.24 | 24.24 | -0.82 (-3.27%) | 2,298,139 |
| 14 Sep 2018 | CNY | 25.38 | 25.83 | 24.89 | 25.06 | 25.06 | -0.84 (-3.24%) | 4,114,300 |
| 13 Sep 2018 | CNY | 25.47 | 26.5 | 24.65 | 25.9 | 25.9 | +0.71 (+2.82%) | 6,049,079 |
| 12 Sep 2018 | CNY | 25.4 | 25.58 | 24.9 | 25.19 | 25.19 | -0.53 (-2.06%) | 4,551,428 |
| 11 Sep 2018 | CNY | 26.8 | 27.1 | 25.3 | 25.72 | 25.72 | -1.03 (-3.85%) | 8,777,528 |
| 10 Sep 2018 | CNY | 24.5 | 26.75 | 24.14 | 26.75 | 26.75 | +2.43 (+9.99%) | 7,305,829 |
| 7 Sep 2018 | CNY | 24.64 | 25.86 | 23.89 | 24.32 | 24.32 | +0.72 (+3.05%) | 3,528,518 |
| 6 Sep 2018 | CNY | 23.36 | 23.97 | 23.11 | 23.6 | 23.6 | +0.44 (+1.90%) | 1,934,711 |
| 5 Sep 2018 | CNY | 23.63 | 23.8 | 23.13 | 23.16 | 23.16 | -0.7 (-2.93%) | 1,145,300 |
| 4 Sep 2018 | CNY | 23.69 | 24.12 | 23.53 | 23.86 | 23.86 | +0.24 (+1.02%) | 1,179,500 |
