| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 24.97 | 24.97 | 23.8 | 24 | 24 | -1.3 (-5.14%) | 964,074 |
| 10 Oct 2018 | CNY | 24.93 | 25.44 | 24.56 | 25.3 | 25.3 | +0.41 (+1.65%) | 1,084,774 |
| 9 Oct 2018 | CNY | 25.36 | 25.36 | 24.42 | 24.89 | 24.89 | +0.38 (+1.55%) | 1,314,350 |
| 8 Oct 2018 | CNY | 25.69 | 25.69 | 24.42 | 24.51 | 24.51 | -1.51 (-5.80%) | 636,756 |
| 28 Sep 2018 | CNY | 25.96 | 26.26 | 25.38 | 26.02 | 26.02 | +0.34 (+1.32%) | 642,961 |
| 27 Sep 2018 | CNY | 26.21 | 26.34 | 25.68 | 25.68 | 25.68 | -0.53 (-2.02%) | 498,277 |
| 26 Sep 2018 | CNY | 26.08 | 26.5 | 25.81 | 26.21 | 26.21 | +0.13 (+0.50%) | 545,915 |
| 25 Sep 2018 | CNY | 25.54 | 26.47 | 25.2 | 26.08 | 26.08 | +0.48 (+1.88%) | 1,178,004 |
| 21 Sep 2018 | CNY | 25.02 | 25.75 | 24.95 | 25.6 | 25.6 | +0.42 (+1.67%) | 688,363 |
| 20 Sep 2018 | CNY | 25.55 | 25.93 | 25.05 | 25.18 | 25.18 | -0.12 (-0.47%) | 832,761 |
| 19 Sep 2018 | CNY | 24.18 | 25.81 | 24.16 | 25.3 | 25.3 | +1.31 (+5.46%) | 2,106,723 |
| 18 Sep 2018 | CNY | 23.55 | 24.2 | 23.55 | 23.99 | 23.99 | +0.67 (+2.87%) | 1,748,553 |
| 17 Sep 2018 | CNY | 24.81 | 24.81 | 22.76 | 23.32 | 23.32 | -1.6 (-6.42%) | 2,177,704 |
| 14 Sep 2018 | CNY | 25.2 | 25.38 | 24.78 | 24.92 | 24.92 | -0.26 (-1.03%) | 638,556 |
| 13 Sep 2018 | CNY | 25.68 | 25.68 | 24.44 | 25.18 | 25.18 | +0.08 (+0.32%) | 727,027 |
| 12 Sep 2018 | CNY | 25.14 | 25.44 | 24.9 | 25.1 | 25.1 | 0.0 (0.0%) | 673,951 |
| 11 Sep 2018 | CNY | 25.25 | 25.69 | 24.7 | 25.1 | 25.1 | -0.04 (-0.16%) | 994,940 |
| 10 Sep 2018 | CNY | 27.05 | 27.09 | 24.5 | 25.14 | 25.14 | -1.64 (-6.12%) | 1,750,710 |
| 7 Sep 2018 | CNY | 26.45 | 27.2 | 26.08 | 26.78 | 26.78 | +0.63 (+2.41%) | 1,663,673 |
| 6 Sep 2018 | CNY | 26.78 | 27.46 | 26.05 | 26.15 | 26.15 | -0.85 (-3.15%) | 1,706,558 |
| 5 Sep 2018 | CNY | 27.99 | 27.99 | 26.91 | 27 | 27 | -1.01 (-3.61%) | 1,838,473 |
| 4 Sep 2018 | CNY | 28.34 | 28.59 | 27.9 | 28.01 | 28.01 | -0.3 (-1.06%) | 1,222,062 |
| 3 Sep 2018 | CNY | 28.49 | 28.98 | 27.97 | 28.31 | 28.31 | -0.14 (-0.49%) | 1,099,450 |
| 31 Aug 2018 | CNY | 27.78 | 28.87 | 27.78 | 28.45 | 28.45 | +0.45 (+1.61%) | 959,920 |
| 30 Aug 2018 | CNY | 29.2 | 29.36 | 27.92 | 28 | 28 | -1.02 (-3.51%) | 1,315,445 |
| 29 Aug 2018 | CNY | 29.49 | 29.49 | 28.87 | 29.02 | 29.02 | -0.4 (-1.36%) | 643,196 |
| 28 Aug 2018 | CNY | 29.07 | 29.43 | 28.6 | 29.42 | 29.42 | +0.37 (+1.27%) | 1,102,560 |
| 27 Aug 2018 | CNY | 28.71 | 29.4 | 28.71 | 29.05 | 29.05 | +0.53 (+1.86%) | 1,258,673 |
| 24 Aug 2018 | CNY | 27.8 | 29.78 | 27.21 | 28.52 | 28.52 | +0.02 (+0.07%) | 1,996,739 |
| 23 Aug 2018 | CNY | 27.27 | 28.52 | 27.27 | 28.5 | 28.5 | +0.82 (+2.96%) | 1,074,702 |
