| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2018 | CNY | 22.3795 | 23.1795 | 21.7949 | 21.841 | 21.841 | -0.313 (-1.41%) | 13,558,956 |
| 25 Oct 2018 | CNY | 20.7795 | 22.1539 | 20.5641 | 22.1539 | 22.1539 | +0.205 (+0.93%) | 12,717,055 |
| 24 Oct 2018 | CNY | 22.2564 | 22.8205 | 21.641 | 21.9487 | 21.9487 | -0.641 (-2.84%) | 13,564,839 |
| 23 Oct 2018 | CNY | 23.6462 | 24.4513 | 22.5692 | 22.5897 | 22.5897 | -0.682 (-2.93%) | 21,134,825 |
| 22 Oct 2018 | CNY | 21.0974 | 23.2718 | 20.9231 | 23.2718 | 23.2718 | +2.118 (+10.01%) | 12,179,031 |
| 19 Oct 2018 | CNY | 20.1692 | 21.359 | 20.0051 | 21.1539 | 21.1539 | +0.497 (+2.41%) | 11,345,174 |
| 18 Oct 2018 | CNY | 22.5641 | 22.5641 | 20.6359 | 20.6564 | 20.6564 | -2.272 (-9.91%) | 13,615,178 |
| 17 Oct 2018 | CNY | 23.5949 | 23.6051 | 22.0821 | 22.9282 | 22.9282 | -0.318 (-1.37%) | 15,139,363 |
| 16 Oct 2018 | CNY | 24.1026 | 25.0103 | 22.5385 | 23.2462 | 23.2462 | -0.944 (-3.90%) | 18,005,050 |
| 15 Oct 2018 | CNY | 25.0718 | 25.5333 | 24.1795 | 24.1897 | 24.1897 | -0.79 (-3.16%) | 14,403,688 |
| 12 Oct 2018 | CNY | 25.0667 | 26.2462 | 24.759 | 24.9795 | 24.9795 | -2.528 (-9.19%) | 21,006,540 |
| 11 Oct 2018 | CNY | 28.2154 | 28.2872 | 27.5077 | 27.5077 | 27.5077 | -3.056 (-10.00%) | 13,682,744 |
| 10 Oct 2018 | CNY | 30.1641 | 31.8462 | 29.2462 | 30.5641 | 30.5641 | +1.026 (+3.47%) | 26,235,549 |
| 9 Oct 2018 | CNY | 28.718 | 31.3077 | 28.2308 | 29.5385 | 29.5385 | +1.077 (+3.78%) | 29,907,352 |
| 8 Oct 2018 | CNY | 27.718 | 28.8359 | 27.118 | 28.4615 | 28.4615 | -0.867 (-2.96%) | 17,469,461 |
| 28 Sep 2018 | CNY | 28.2513 | 30.0923 | 27.441 | 29.3282 | 29.3282 | +1.118 (+3.96%) | 25,804,075 |
| 27 Sep 2018 | CNY | 27.9487 | 29.0051 | 26.2974 | 28.2103 | 28.2103 | -0.338 (-1.19%) | 23,075,734 |
| 26 Sep 2018 | CNY | 26.9744 | 29.2205 | 26.2154 | 28.5487 | 28.5487 | +1.605 (+5.96%) | 20,384,726 |
| 25 Sep 2018 | CNY | 28.4513 | 28.718 | 26.8821 | 26.9436 | 26.9436 | -0.61 (-2.21%) | 16,186,924 |
| 21 Sep 2018 | CNY | 27.1795 | 27.9487 | 26.8205 | 27.5539 | 27.5539 | -1.01 (-3.54%) | 19,116,567 |
| 20 Sep 2018 | CNY | 28.5128 | 30.5385 | 28.3744 | 28.5641 | 28.5641 | -0.031 (-0.11%) | 23,458,476 |
| 19 Sep 2018 | CNY | 29.041 | 29.4051 | 27.959 | 28.5949 | 28.5949 | -1.072 (-3.61%) | 22,244,671 |
| 18 Sep 2018 | CNY | 28.5795 | 29.7385 | 27.8462 | 29.6667 | 29.6667 | +0.846 (+2.94%) | 22,339,192 |
| 17 Sep 2018 | CNY | 28.4615 | 29.4872 | 27.9487 | 28.8205 | 28.8205 | -1.518 (-5.00%) | 23,342,022 |
| 14 Sep 2018 | CNY | 33.7641 | 33.7641 | 30.2051 | 30.3385 | 30.3385 | -0.354 (-1.15%) | 36,482,815 |
| 13 Sep 2018 | CNY | 30.6923 | 30.6923 | 30.6923 | 30.6923 | 30.6923 | +2.79 (+10.00%) | 358,856 |
| 12 Sep 2018 | CNY | 27.9026 | 27.9026 | 27.9026 | 27.9026 | 27.9026 | +2.538 (+10.01%) | 330,743 |
| 11 Sep 2018 | CNY | 25.3641 | 25.3641 | 25.3641 | 25.3641 | 25.3641 | +2.308 (+10.01%) | 160,703 |
| 10 Sep 2018 | CNY | 23.0564 | 23.0564 | 23.0564 | 23.0564 | 23.0564 | +2.097 (+10.01%) | 156,276 |
| 7 Sep 2018 | CNY | 20.959 | 20.959 | 20.959 | 20.959 | 20.959 | +1.908 (+10.01%) | 104,447 |
