| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 22 | 22.85 | 22 | 22.64 | 22.64 | +0.24 (+1.07%) | 493,694 |
| 23 Oct 2018 | CNY | 22.85 | 23.13 | 22.27 | 22.4 | 22.4 | -0.75 (-3.24%) | 670,500 |
| 22 Oct 2018 | CNY | 22.45 | 23.59 | 22.28 | 23.15 | 23.15 | +0.98 (+4.42%) | 1,328,761 |
| 19 Oct 2018 | CNY | 20.51 | 22.38 | 20.08 | 22.17 | 22.17 | +1.47 (+7.10%) | 888,770 |
| 18 Oct 2018 | CNY | 21.66 | 21.69 | 20.51 | 20.7 | 20.7 | -1.19 (-5.44%) | 673,242 |
| 17 Oct 2018 | CNY | 21.41 | 22 | 21 | 21.89 | 21.89 | +0.62 (+2.91%) | 465,300 |
| 16 Oct 2018 | CNY | 21.79 | 22.14 | 20 | 21.27 | 21.27 | -0.33 (-1.53%) | 475,900 |
| 15 Oct 2018 | CNY | 21.94 | 22.43 | 21.6 | 21.6 | 21.6 | -0.17 (-0.78%) | 554,000 |
| 12 Oct 2018 | CNY | 22.41 | 22.76 | 20.8 | 21.77 | 21.77 | -0.96 (-4.22%) | 787,245 |
| 11 Oct 2018 | CNY | 24.25 | 24.67 | 22.73 | 22.73 | 22.73 | -2.52 (-9.98%) | 855,615 |
| 10 Oct 2018 | CNY | 25.18 | 25.52 | 25 | 25.25 | 25.25 | +0.1 (+0.40%) | 361,515 |
| 9 Oct 2018 | CNY | 25.3 | 25.65 | 24.95 | 25.15 | 25.15 | -0.15 (-0.59%) | 399,915 |
| 8 Oct 2018 | CNY | 25.53 | 26.25 | 25.3 | 25.3 | 25.3 | -1.06 (-4.02%) | 364,000 |
| 28 Sep 2018 | CNY | 25.98 | 26.45 | 25.98 | 26.36 | 26.36 | +0.19 (+0.73%) | 460,400 |
| 27 Sep 2018 | CNY | 26.84 | 26.84 | 25.75 | 26.17 | 26.17 | -0.63 (-2.35%) | 1,031,534 |
| 26 Sep 2018 | CNY | 26.99 | 27.15 | 26.34 | 26.8 | 26.8 | -0.05 (-0.19%) | 746,575 |
| 25 Sep 2018 | CNY | 27.21 | 27.84 | 26.71 | 26.85 | 26.85 | -1.11 (-3.97%) | 1,008,347 |
| 21 Sep 2018 | CNY | 28.5 | 28.88 | 27.91 | 27.96 | 27.96 | -0.44 (-1.55%) | 930,600 |
| 20 Sep 2018 | CNY | 28.62 | 28.87 | 28.08 | 28.4 | 28.4 | -0.22 (-0.77%) | 363,195 |
| 19 Sep 2018 | CNY | 28.11 | 29 | 28.01 | 28.62 | 28.62 | +0.32 (+1.13%) | 483,942 |
| 18 Sep 2018 | CNY | 27.8 | 28.31 | 27.34 | 28.3 | 28.3 | +0.36 (+1.29%) | 520,800 |
| 17 Sep 2018 | CNY | 28.44 | 28.5 | 27.81 | 27.94 | 27.94 | -0.74 (-2.58%) | 384,042 |
| 14 Sep 2018 | CNY | 29.28 | 29.36 | 28.3 | 28.68 | 28.68 | -0.68 (-2.32%) | 480,800 |
| 13 Sep 2018 | CNY | 29.5 | 29.66 | 28.68 | 29.36 | 29.36 | -0.12 (-0.41%) | 769,542 |
| 12 Sep 2018 | CNY | 28.41 | 29.49 | 28.25 | 29.48 | 29.48 | +1.09 (+3.84%) | 735,442 |
| 11 Sep 2018 | CNY | 27.89 | 28.98 | 27.89 | 28.39 | 28.39 | +0.49 (+1.76%) | 725,034 |
| 10 Sep 2018 | CNY | 28.82 | 29.18 | 27.85 | 27.9 | 27.9 | -1.12 (-3.86%) | 676,700 |
| 7 Sep 2018 | CNY | 29.4 | 30.05 | 28.26 | 29.02 | 29.02 | -0.44 (-1.49%) | 1,293,995 |
| 6 Sep 2018 | CNY | 29 | 29.92 | 28.74 | 29.46 | 29.46 | +0.61 (+2.11%) | 1,345,795 |
| 5 Sep 2018 | CNY | 28.45 | 29.88 | 28.21 | 28.85 | 28.85 | +0.41 (+1.44%) | 1,649,180 |
