| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 33.12 | 33.12 | 32.25 | 32.71 | 32.71 | -0.39 (-1.18%) | 1,737,384 |
| 23 Oct 2018 | CNY | 34.61 | 34.61 | 32.88 | 33.1 | 33.1 | -1.77 (-5.08%) | 2,484,895 |
| 22 Oct 2018 | CNY | 33.02 | 34.9 | 32.44 | 34.87 | 34.87 | +2.63 (+8.16%) | 4,503,121 |
| 19 Oct 2018 | CNY | 31.03 | 32.37 | 31 | 32.24 | 32.24 | +0.83 (+2.64%) | 1,603,895 |
| 18 Oct 2018 | CNY | 32 | 32.55 | 31.27 | 31.41 | 31.41 | -0.54 (-1.69%) | 1,458,780 |
| 17 Oct 2018 | CNY | 31.59 | 32.28 | 31.1 | 31.95 | 31.95 | +0.83 (+2.67%) | 1,389,526 |
| 16 Oct 2018 | CNY | 31.7 | 32.45 | 30.95 | 31.12 | 31.12 | -0.58 (-1.83%) | 1,250,218 |
| 15 Oct 2018 | CNY | 32.09 | 33.32 | 31.6 | 31.7 | 31.7 | +0.14 (+0.44%) | 1,705,609 |
| 12 Oct 2018 | CNY | 30.76 | 31.87 | 30.55 | 31.56 | 31.56 | +1.11 (+3.65%) | 2,212,630 |
| 11 Oct 2018 | CNY | 31.5 | 31.7 | 30.18 | 30.45 | 30.45 | -2.55 (-7.73%) | 3,260,693 |
| 10 Oct 2018 | CNY | 32.95 | 33.89 | 32.53 | 33 | 33 | -0.03 (-0.09%) | 1,776,886 |
| 9 Oct 2018 | CNY | 35.98 | 36.07 | 32.52 | 33.03 | 33.03 | -3.04 (-8.43%) | 4,147,069 |
| 8 Oct 2018 | CNY | 39 | 39.27 | 36.07 | 36.07 | 36.07 | -4.01 (-10.00%) | 2,143,254 |
| 28 Sep 2018 | CNY | 39.78 | 40.28 | 39.4 | 40.08 | 40.08 | +0.37 (+0.93%) | 971,705 |
| 27 Sep 2018 | CNY | 40.11 | 41.4 | 39.7 | 39.71 | 39.71 | -0.48 (-1.19%) | 1,560,811 |
| 26 Sep 2018 | CNY | 39.4 | 40.38 | 38.91 | 40.19 | 40.19 | +0.79 (+2.01%) | 1,907,244 |
| 25 Sep 2018 | CNY | 39.2 | 39.55 | 39 | 39.4 | 39.4 | +0.11 (+0.28%) | 883,400 |
| 21 Sep 2018 | CNY | 38.6 | 39.49 | 38.01 | 39.29 | 39.29 | +0.83 (+2.16%) | 897,564 |
| 20 Sep 2018 | CNY | 38.9 | 39.47 | 38.4 | 38.46 | 38.46 | -0.53 (-1.36%) | 739,100 |
| 19 Sep 2018 | CNY | 37.9 | 39.65 | 37.65 | 38.99 | 38.99 | +1.14 (+3.01%) | 1,615,306 |
| 18 Sep 2018 | CNY | 37 | 37.94 | 36.95 | 37.85 | 37.85 | +0.87 (+2.35%) | 1,458,169 |
| 17 Sep 2018 | CNY | 37.81 | 37.97 | 36.94 | 36.98 | 36.98 | -1.13 (-2.97%) | 1,062,275 |
| 14 Sep 2018 | CNY | 37.65 | 38.63 | 37.4 | 38.11 | 38.11 | +0.23 (+0.61%) | 1,482,680 |
| 13 Sep 2018 | CNY | 39.53 | 39.94 | 36.84 | 37.88 | 37.88 | -1.32 (-3.37%) | 2,689,086 |
| 12 Sep 2018 | CNY | 39.55 | 40.15 | 39.01 | 39.2 | 39.2 | -0.53 (-1.33%) | 1,210,790 |
| 11 Sep 2018 | CNY | 39.3 | 40.15 | 38.52 | 39.73 | 39.73 | +0.23 (+0.58%) | 1,055,112 |
| 10 Sep 2018 | CNY | 40.3 | 40.91 | 39.11 | 39.5 | 39.5 | -0.56 (-1.40%) | 929,196 |
| 7 Sep 2018 | CNY | 40.12 | 41.2 | 40 | 40.06 | 40.06 | 0.0 (0.0%) | 1,128,746 |
| 6 Sep 2018 | CNY | 41.2 | 41.38 | 39.77 | 40.06 | 40.06 | -1.24 (-3.00%) | 951,100 |
| 5 Sep 2018 | CNY | 41.68 | 41.98 | 41.06 | 41.3 | 41.3 | -0.55 (-1.31%) | 681,053 |
