| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 21.17 | 21.6967 | 21.0333 | 21.6 | 21.6 | -0.097 (-0.45%) | 4,108,167 |
| 24 Oct 2018 | CNY | 21.3933 | 21.7633 | 21.2033 | 21.6967 | 21.6967 | +0.163 (+0.76%) | 4,066,770 |
| 23 Oct 2018 | CNY | 21.57 | 21.7967 | 21.1667 | 21.5333 | 21.5333 | -0.157 (-0.72%) | 3,809,400 |
| 22 Oct 2018 | CNY | 20.8167 | 22.0167 | 20.8033 | 21.69 | 21.69 | +1.097 (+5.33%) | 7,205,106 |
| 19 Oct 2018 | CNY | 19.5367 | 20.6667 | 19.5 | 20.5933 | 20.5933 | +0.63 (+3.16%) | 5,566,770 |
| 18 Oct 2018 | CNY | 20.05 | 20.2167 | 19.6733 | 19.9633 | 19.9633 | -0.133 (-0.66%) | 2,855,781 |
| 17 Oct 2018 | CNY | 19.75 | 20.2333 | 19.36 | 20.0967 | 20.0967 | +0.53 (+2.71%) | 3,945,273 |
| 16 Oct 2018 | CNY | 19.8 | 20.1567 | 19.3367 | 19.5667 | 19.5667 | -0.257 (-1.29%) | 3,615,972 |
| 15 Oct 2018 | CNY | 19.71 | 20.39 | 19.6833 | 19.8233 | 19.8233 | +0.203 (+1.04%) | 4,585,053 |
| 12 Oct 2018 | CNY | 19.3233 | 19.6867 | 19.0833 | 19.62 | 19.62 | +0.603 (+3.17%) | 3,529,047 |
| 11 Oct 2018 | CNY | 19.3567 | 19.8967 | 18.9333 | 19.0167 | 19.0167 | -0.967 (-4.84%) | 4,171,302 |
| 10 Oct 2018 | CNY | 19.6333 | 20.0667 | 19.5667 | 19.9833 | 19.9833 | +0.343 (+1.75%) | 2,327,400 |
| 9 Oct 2018 | CNY | 19.36 | 19.7933 | 19.36 | 19.64 | 19.64 | +0.267 (+1.38%) | 2,252,427 |
| 8 Oct 2018 | CNY | 19.9967 | 19.9967 | 19.35 | 19.3733 | 19.3733 | -0.983 (-4.83%) | 4,220,094 |
| 28 Sep 2018 | CNY | 20.3333 | 20.4333 | 19.86 | 20.3567 | 20.3567 | +0.083 (+0.41%) | 1,888,434 |
| 27 Sep 2018 | CNY | 20.41 | 20.6433 | 20.2267 | 20.2733 | 20.2733 | -0.143 (-0.70%) | 2,657,172 |
| 26 Sep 2018 | CNY | 20.4767 | 20.5933 | 20.2667 | 20.4167 | 20.4167 | +0.023 (+0.11%) | 3,132,822 |
| 25 Sep 2018 | CNY | 19.7833 | 20.65 | 19.5933 | 20.3933 | 20.3933 | +0.643 (+3.26%) | 5,267,787 |
| 21 Sep 2018 | CNY | 19.1933 | 19.7933 | 19.1533 | 19.75 | 19.75 | +0.557 (+2.90%) | 3,577,152 |
| 20 Sep 2018 | CNY | 19.3767 | 19.6333 | 19.1667 | 19.1933 | 19.1933 | -0.273 (-1.40%) | 2,312,298 |
| 19 Sep 2018 | CNY | 19.2 | 19.81 | 18.81 | 19.4667 | 19.4667 | -0.003 (-0.02%) | 4,662,795 |
| 18 Sep 2018 | CNY | 19.65 | 19.7667 | 18.8 | 19.47 | 19.47 | -0.18 (-0.92%) | 4,946,673 |
| 17 Sep 2018 | CNY | 19.9433 | 19.9833 | 19.47 | 19.65 | 19.65 | -0.367 (-1.83%) | 2,626,692 |
| 14 Sep 2018 | CNY | 20.18 | 20.2233 | 19.9333 | 20.0167 | 20.0167 | -0.127 (-0.63%) | 2,039,961 |
| 13 Sep 2018 | CNY | 19.8367 | 20.4 | 19.8333 | 20.1433 | 20.1433 | +0.517 (+2.63%) | 3,827,766 |
| 12 Sep 2018 | CNY | 19.4667 | 19.8267 | 19.4567 | 19.6267 | 19.6267 | +0.093 (+0.48%) | 1,940,211 |
| 11 Sep 2018 | CNY | 19.2033 | 19.7767 | 19.2033 | 19.5333 | 19.5333 | +0.287 (+1.49%) | 2,577,684 |
| 10 Sep 2018 | CNY | 19.5633 | 19.81 | 19.1767 | 19.2467 | 19.2467 | -0.417 (-2.12%) | 2,655,441 |
| 7 Sep 2018 | CNY | 20.1967 | 20.2833 | 19.5067 | 19.6633 | 19.6633 | -0.353 (-1.77%) | 2,665,677 |
| 6 Sep 2018 | CNY | 20.1967 | 20.4 | 19.9133 | 20.0167 | 20.0167 | -0.2 (-0.99%) | 2,868,723 |
