| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 25 | 25.6267 | 24.9333 | 25.28 | 25.28 | +0.347 (+1.39%) | 1,600,392 |
| 23 Oct 2018 | CNY | 25.1 | 25.6333 | 24.68 | 24.9333 | 24.9333 | -0.353 (-1.40%) | 1,618,059 |
| 22 Oct 2018 | CNY | 24.0667 | 25.6533 | 24.0333 | 25.2867 | 25.2867 | +1.293 (+5.39%) | 2,149,501 |
| 19 Oct 2018 | CNY | 22.5533 | 24.1067 | 22.3667 | 23.9933 | 23.9933 | +0.907 (+3.93%) | 1,606,863 |
| 18 Oct 2018 | CNY | 23.0667 | 23.52 | 22.4 | 23.0867 | 23.0867 | -0.313 (-1.34%) | 1,183,350 |
| 17 Oct 2018 | CNY | 24.4 | 24.5333 | 22.1667 | 23.4 | 23.4 | -0.427 (-1.79%) | 2,082,300 |
| 16 Oct 2018 | CNY | 23.7867 | 24.3733 | 23.5667 | 23.8267 | 23.8267 | +0.04 (+0.17%) | 1,221,426 |
| 15 Oct 2018 | CNY | 23.8533 | 24.5333 | 23.6667 | 23.7867 | 23.7867 | -0.027 (-0.11%) | 1,468,539 |
| 12 Oct 2018 | CNY | 23.3533 | 24.06 | 22.7 | 23.8133 | 23.8133 | +0.313 (+1.33%) | 1,572,262 |
| 11 Oct 2018 | CNY | 24.6267 | 24.9867 | 23.3467 | 23.5 | 23.5 | -2.44 (-9.41%) | 2,386,770 |
| 10 Oct 2018 | CNY | 25.6 | 26.4 | 25.3667 | 25.94 | 25.94 | +0.267 (+1.04%) | 1,151,728 |
| 9 Oct 2018 | CNY | 25.6733 | 26.1133 | 25.2333 | 25.6733 | 25.6733 | +0.12 (+0.47%) | 1,387,912 |
| 8 Oct 2018 | CNY | 26.9733 | 27.3333 | 25.4667 | 25.5533 | 25.5533 | -2.313 (-8.30%) | 2,174,314 |
| 28 Sep 2018 | CNY | 27.94 | 28.1867 | 27.2067 | 27.8667 | 27.8667 | -0.253 (-0.90%) | 1,506,750 |
| 27 Sep 2018 | CNY | 28 | 28.5667 | 27.7867 | 28.12 | 28.12 | -0.047 (-0.17%) | 1,482,823 |
| 26 Sep 2018 | CNY | 28.28 | 28.4933 | 27.8667 | 28.1667 | 28.1667 | -0.047 (-0.17%) | 1,527,625 |
| 25 Sep 2018 | CNY | 28 | 28.7667 | 27.7667 | 28.2133 | 28.2133 | +0.487 (+1.75%) | 2,108,869 |
| 21 Sep 2018 | CNY | 27.3133 | 27.9133 | 27.08 | 27.7267 | 27.7267 | +0.647 (+2.39%) | 1,610,382 |
| 20 Sep 2018 | CNY | 27.3 | 27.7267 | 27.0333 | 27.08 | 27.08 | -0.42 (-1.53%) | 1,156,819 |
| 19 Sep 2018 | CNY | 27.3 | 27.9667 | 27.0867 | 27.5 | 27.5 | +0.113 (+0.41%) | 1,884,900 |
| 18 Sep 2018 | CNY | 26.3 | 27.4667 | 26.3 | 27.3867 | 27.3867 | +0.9 (+3.40%) | 1,675,263 |
| 17 Sep 2018 | CNY | 26.34 | 26.7533 | 25.7333 | 26.4867 | 26.4867 | -0.433 (-1.61%) | 1,386,150 |
| 14 Sep 2018 | CNY | 28.12 | 28.2667 | 26.6733 | 26.92 | 26.92 | -1.173 (-4.18%) | 1,938,150 |
| 13 Sep 2018 | CNY | 28 | 28.2 | 27.2 | 28.0933 | 28.0933 | +0.54 (+1.96%) | 1,660,129 |
| 12 Sep 2018 | CNY | 27.7067 | 28.2333 | 27.4333 | 27.5533 | 27.5533 | -0.14 (-0.51%) | 1,131,142 |
| 11 Sep 2018 | CNY | 27.5333 | 28.3333 | 27.3533 | 27.6933 | 27.6933 | +0.227 (+0.82%) | 1,346,305 |
| 10 Sep 2018 | CNY | 28.5667 | 28.7333 | 27.12 | 27.4667 | 27.4667 | -1.2 (-4.19%) | 2,373,372 |
| 7 Sep 2018 | CNY | 30.28 | 30.3133 | 28.6667 | 28.6667 | 28.6667 | -1.433 (-4.76%) | 3,538,563 |
| 6 Sep 2018 | CNY | 28.4667 | 30.1 | 28.4333 | 30.1 | 30.1 | +1.52 (+5.32%) | 3,654,852 |
| 5 Sep 2018 | CNY | 29.4333 | 29.92 | 28.4667 | 28.58 | 28.58 | -1.233 (-4.14%) | 2,554,225 |
