| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | CNY | 29.1 | 30.24 | 29.08 | 30.2 | 30.2 | +0.96 (+3.28%) | 1,393,959 |
| 26 Sep 2018 | CNY | 29.43 | 29.52 | 29.07 | 29.24 | 29.24 | -0.07 (-0.24%) | 459,110 |
| 25 Sep 2018 | CNY | 29.17 | 29.47 | 28.9 | 29.31 | 29.31 | +0.12 (+0.41%) | 724,346 |
| 21 Sep 2018 | CNY | 28.77 | 29.35 | 28.53 | 29.19 | 29.19 | +0.59 (+2.06%) | 713,193 |
| 20 Sep 2018 | CNY | 28.47 | 28.81 | 28.42 | 28.6 | 28.6 | +0.03 (+0.11%) | 469,144 |
| 19 Sep 2018 | CNY | 28.44 | 28.86 | 28.21 | 28.57 | 28.57 | +0.17 (+0.60%) | 682,559 |
| 18 Sep 2018 | CNY | 27.88 | 28.45 | 27.81 | 28.4 | 28.4 | +0.49 (+1.76%) | 834,716 |
| 17 Sep 2018 | CNY | 29.07 | 29.07 | 27.81 | 27.91 | 27.91 | -1.1 (-3.79%) | 823,650 |
| 14 Sep 2018 | CNY | 29.05 | 29.55 | 28.88 | 29.01 | 29.01 | -0.05 (-0.17%) | 2,031,460 |
| 13 Sep 2018 | CNY | 30.03 | 30.27 | 28.9 | 29.06 | 29.06 | -0.85 (-2.84%) | 1,387,044 |
| 12 Sep 2018 | CNY | 29.91 | 30.16 | 29.8 | 29.91 | 29.91 | -0.09 (-0.30%) | 607,597 |
| 11 Sep 2018 | CNY | 30 | 30.54 | 29.9 | 30 | 30 | 0.0 (0.0%) | 829,853 |
| 10 Sep 2018 | CNY | 30.89 | 31.05 | 29.83 | 30 | 30 | -0.89 (-2.88%) | 1,012,608 |
| 7 Sep 2018 | CNY | 30.82 | 31.3 | 30.59 | 30.89 | 30.89 | +0.33 (+1.08%) | 776,587 |
| 6 Sep 2018 | CNY | 30.89 | 31.26 | 30.42 | 30.56 | 30.56 | -0.34 (-1.10%) | 745,799 |
| 5 Sep 2018 | CNY | 31.8 | 31.94 | 30.81 | 30.9 | 30.9 | -0.9 (-2.83%) | 615,050 |
| 4 Sep 2018 | CNY | 31.56 | 32 | 31.31 | 31.8 | 31.8 | +0.21 (+0.66%) | 801,296 |
| 3 Sep 2018 | CNY | 30.82 | 31.6 | 30.82 | 31.59 | 31.59 | +0.77 (+2.50%) | 927,967 |
| 31 Aug 2018 | CNY | 31.41 | 31.57 | 30.71 | 30.82 | 30.82 | -0.82 (-2.59%) | 630,550 |
| 30 Aug 2018 | CNY | 31.56 | 31.96 | 31.49 | 31.64 | 31.64 | -0.08 (-0.25%) | 520,519 |
| 29 Aug 2018 | CNY | 31.7 | 31.93 | 31.54 | 31.72 | 31.72 | -0.07 (-0.22%) | 542,050 |
| 28 Aug 2018 | CNY | 31.55 | 32.18 | 31.5 | 31.79 | 31.79 | +0.19 (+0.60%) | 862,153 |
| 27 Aug 2018 | CNY | 30.85 | 31.89 | 30.8 | 31.6 | 31.6 | +0.8 (+2.60%) | 1,256,565 |
| 24 Aug 2018 | CNY | 31.11 | 31.13 | 30.65 | 30.8 | 30.8 | -0.21 (-0.68%) | 482,522 |
| 23 Aug 2018 | CNY | 31 | 31.21 | 30.87 | 31.01 | 31.01 | -0.13 (-0.42%) | 371,100 |
| 22 Aug 2018 | CNY | 31.15 | 31.3 | 30.66 | 31.14 | 31.14 | -0.03 (-0.10%) | 628,481 |
| 21 Aug 2018 | CNY | 30.65 | 31.47 | 30.65 | 31.17 | 31.17 | +0.35 (+1.14%) | 820,754 |
| 20 Aug 2018 | CNY | 30.23 | 31.12 | 29.75 | 30.82 | 30.82 | +0.74 (+2.46%) | 1,535,749 |
| 17 Aug 2018 | CNY | 30.1 | 30.5 | 30.08 | 30.08 | 30.08 | +0.11 (+0.37%) | 671,338 |
| 16 Aug 2018 | CNY | 29.98 | 30.38 | 29.87 | 29.97 | 29.97 | -0.23 (-0.76%) | 611,500 |
