| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 23 | 23.64 | 22.27 | 22.4 | 22.4 | -0.9 (-3.86%) | 2,077,238 |
| 22 Oct 2018 | CNY | 21.88 | 23.75 | 21.88 | 23.3 | 23.3 | +1.42 (+6.49%) | 2,507,161 |
| 19 Oct 2018 | CNY | 21.27 | 22.1 | 20.2 | 21.88 | 21.88 | +0.47 (+2.20%) | 1,758,553 |
| 18 Oct 2018 | CNY | 21.13 | 21.67 | 20.71 | 21.41 | 21.41 | 0.0 (0.0%) | 1,251,472 |
| 17 Oct 2018 | CNY | 21.66 | 21.8 | 20.52 | 21.41 | 21.41 | +0.2 (+0.94%) | 1,427,892 |
| 16 Oct 2018 | CNY | 22.32 | 22.8 | 20.38 | 21.21 | 21.21 | -0.9 (-4.07%) | 1,688,755 |
| 15 Oct 2018 | CNY | 22 | 22.59 | 21.69 | 22.11 | 22.11 | +0.42 (+1.94%) | 1,353,046 |
| 12 Oct 2018 | CNY | 22.23 | 22.69 | 21.25 | 21.69 | 21.69 | -0.61 (-2.74%) | 1,985,500 |
| 11 Oct 2018 | CNY | 23.5 | 23.98 | 22.3 | 22.3 | 22.3 | -2.48 (-10.01%) | 1,957,182 |
| 10 Oct 2018 | CNY | 24.84 | 25.34 | 24.43 | 24.78 | 24.78 | +0.12 (+0.49%) | 959,555 |
| 9 Oct 2018 | CNY | 24.22 | 24.99 | 24.01 | 24.66 | 24.66 | +0.65 (+2.71%) | 1,285,247 |
| 8 Oct 2018 | CNY | 25.61 | 25.82 | 23.51 | 24.01 | 24.01 | -2.09 (-8.01%) | 1,820,550 |
| 28 Sep 2018 | CNY | 24.9 | 26.12 | 24.9 | 26.1 | 26.1 | +1.2 (+4.82%) | 1,960,130 |
| 27 Sep 2018 | CNY | 25.52 | 25.78 | 24.87 | 24.9 | 24.9 | -0.71 (-2.77%) | 1,529,263 |
| 26 Sep 2018 | CNY | 25.64 | 26.13 | 25.37 | 25.61 | 25.61 | -0.16 (-0.62%) | 1,631,805 |
| 25 Sep 2018 | CNY | 25.34 | 26.19 | 24.91 | 25.77 | 25.77 | +0.4 (+1.58%) | 1,402,020 |
| 21 Sep 2018 | CNY | 25.13 | 25.66 | 24.67 | 25.37 | 25.37 | +0.5 (+2.01%) | 1,454,656 |
| 20 Sep 2018 | CNY | 25.14 | 25.41 | 24.8 | 24.87 | 24.87 | -0.18 (-0.72%) | 1,385,206 |
| 19 Sep 2018 | CNY | 25.02 | 25.8 | 24.53 | 25.05 | 25.05 | +0.21 (+0.85%) | 2,264,479 |
| 18 Sep 2018 | CNY | 24.29 | 25.29 | 23.42 | 24.84 | 24.84 | +0.77 (+3.20%) | 2,307,464 |
| 17 Sep 2018 | CNY | 25.79 | 25.82 | 23.9 | 24.07 | 24.07 | -1.65 (-6.42%) | 1,471,032 |
| 14 Sep 2018 | CNY | 26.7 | 26.97 | 25.35 | 25.72 | 25.72 | -0.87 (-3.27%) | 1,357,930 |
| 13 Sep 2018 | CNY | 27.83 | 28.21 | 25.61 | 26.59 | 26.59 | -0.8 (-2.92%) | 1,685,094 |
| 12 Sep 2018 | CNY | 28.34 | 29 | 27.25 | 27.39 | 27.39 | -0.95 (-3.35%) | 1,142,094 |
| 11 Sep 2018 | CNY | 28.71 | 29.21 | 27.85 | 28.34 | 28.34 | -0.69 (-2.38%) | 1,084,242 |
| 10 Sep 2018 | CNY | 30.7 | 30.7 | 28.96 | 29.03 | 29.03 | -1.54 (-5.04%) | 1,216,223 |
| 7 Sep 2018 | CNY | 30.08 | 30.9 | 29.8 | 30.57 | 30.57 | +0.79 (+2.65%) | 868,915 |
| 6 Sep 2018 | CNY | 30.22 | 31.17 | 29.73 | 29.78 | 29.78 | -0.59 (-1.94%) | 826,894 |
| 5 Sep 2018 | CNY | 30.98 | 31.39 | 30.31 | 30.37 | 30.37 | -0.77 (-2.47%) | 690,302 |
| 4 Sep 2018 | CNY | 30.75 | 31.28 | 30.3 | 31.14 | 31.14 | +0.54 (+1.76%) | 1,098,175 |
