| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 21.6154 | 21.6154 | 20.2 | 20.3385 | 20.3385 | -1.377 (-6.34%) | 1,955,133 |
| 17 Oct 2018 | CNY | 21.9539 | 22.0693 | 20.3077 | 21.7154 | 21.7154 | +0.254 (+1.18%) | 1,813,628 |
| 16 Oct 2018 | CNY | 22.3154 | 22.5539 | 21.3077 | 21.4616 | 21.4616 | -0.708 (-3.19%) | 1,898,648 |
| 15 Oct 2018 | CNY | 21.8308 | 22.5308 | 21.7846 | 22.1693 | 22.1693 | +0.385 (+1.77%) | 1,943,628 |
| 12 Oct 2018 | CNY | 21.5308 | 22.2308 | 20.2 | 21.7846 | 21.7846 | -0.646 (-2.88%) | 2,990,517 |
| 11 Oct 2018 | CNY | 23.8308 | 24.1846 | 22.4308 | 22.4308 | 22.4308 | -2.492 (-10.00%) | 3,018,727 |
| 10 Oct 2018 | CNY | 24.7923 | 25.3693 | 24.6154 | 24.9231 | 24.9231 | -0.069 (-0.28%) | 2,843,638 |
| 9 Oct 2018 | CNY | 24.1616 | 25.5077 | 24.1616 | 24.9923 | 24.9923 | +0.9 (+3.74%) | 3,587,758 |
| 8 Oct 2018 | CNY | 23.8308 | 25 | 23.4616 | 24.0923 | 24.0923 | -0.154 (-0.63%) | 2,393,038 |
| 28 Sep 2018 | CNY | 23.3154 | 24.4462 | 23.3077 | 24.2462 | 24.2462 | +0.123 (+0.51%) | 2,176,089 |
| 27 Sep 2018 | CNY | 24.9231 | 25.6923 | 23.8693 | 24.1231 | 24.1231 | -0.361 (-1.48%) | 3,560,978 |
| 26 Sep 2018 | CNY | 24.7077 | 24.9077 | 24.3077 | 24.4846 | 24.4846 | -0.192 (-0.78%) | 2,351,198 |
| 25 Sep 2018 | CNY | 24.4616 | 24.9923 | 24.3077 | 24.6769 | 24.6769 | -0.069 (-0.28%) | 2,370,308 |
| 21 Sep 2018 | CNY | 24.1769 | 25.5308 | 24.0769 | 24.7462 | 24.7462 | +0.654 (+2.71%) | 4,001,417 |
| 20 Sep 2018 | CNY | 23.8846 | 24.5 | 23.8846 | 24.0923 | 24.0923 | -0.123 (-0.51%) | 2,518,488 |
| 19 Sep 2018 | CNY | 23.8462 | 24.5308 | 23.6846 | 24.2154 | 24.2154 | +0.061 (+0.25%) | 3,029,195 |
| 18 Sep 2018 | CNY | 24.3539 | 24.5231 | 23.2308 | 24.1539 | 24.1539 | -0.138 (-0.57%) | 3,788,666 |
| 17 Sep 2018 | CNY | 26.1231 | 26.1231 | 24.2923 | 24.2923 | 24.2923 | -2.7 (-10.00%) | 4,774,928 |
| 14 Sep 2018 | CNY | 29.1385 | 29.1385 | 26.9923 | 26.9923 | 26.9923 | -3 (-10.00%) | 5,677,938 |
| 13 Sep 2018 | CNY | 28.2308 | 30.7693 | 27.8077 | 29.9923 | 29.9923 | +1.8 (+6.38%) | 7,956,444 |
| 12 Sep 2018 | CNY | 28.7539 | 28.7539 | 27.9308 | 28.1923 | 28.1923 | -0.423 (-1.48%) | 5,609,899 |
| 11 Sep 2018 | CNY | 27.9308 | 28.8385 | 27.5 | 28.6154 | 28.6154 | +0.685 (+2.45%) | 7,649,525 |
| 10 Sep 2018 | CNY | 29.2308 | 29.2308 | 27.8462 | 27.9308 | 27.9308 | -1.392 (-4.75%) | 8,265,071 |
| 7 Sep 2018 | CNY | 26.5 | 29.3231 | 25.7769 | 29.3231 | 29.3231 | +2.669 (+10.01%) | 11,049,969 |
| 6 Sep 2018 | CNY | 26.1154 | 27 | 25.0231 | 26.6539 | 26.6539 | +0.569 (+2.18%) | 6,085,186 |
| 5 Sep 2018 | CNY | 27.3846 | 27.3846 | 26.0769 | 26.0846 | 26.0846 | -1.546 (-5.60%) | 6,375,479 |
| 4 Sep 2018 | CNY | 26.7693 | 28.0154 | 26.3 | 27.6308 | 27.6308 | +0.538 (+1.99%) | 8,142,984 |
| 3 Sep 2018 | CNY | 26.7693 | 27.1462 | 25.7846 | 27.0923 | 27.0923 | +0.308 (+1.15%) | 6,148,917 |
| 31 Aug 2018 | CNY | 26.6539 | 27.3231 | 26 | 26.7846 | 26.7846 | -0.223 (-0.83%) | 6,102,850 |
| 30 Aug 2018 | CNY | 26.8462 | 27.2846 | 26.2539 | 27.0077 | 27.0077 | +0.077 (+0.29%) | 8,088,874 |
