| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 24.4444 | 24.9667 | 23.9611 | 24.3778 | 24.3778 | -0.478 (-1.92%) | 2,464,036 |
| 23 Oct 2018 | CNY | 24.45 | 25.2778 | 24.2778 | 24.8556 | 24.8556 | +0.217 (+0.88%) | 3,852,741 |
| 22 Oct 2018 | CNY | 23.3333 | 24.6389 | 22.95 | 24.6389 | 24.6389 | +2.239 (+10.00%) | 4,885,952 |
| 19 Oct 2018 | CNY | 20.1556 | 22.4 | 20.0556 | 22.4 | 22.4 | +2.039 (+10.01%) | 1,821,166 |
| 18 Oct 2018 | CNY | 21.4333 | 21.7944 | 20.2333 | 20.3611 | 20.3611 | -1.367 (-6.29%) | 2,494,546 |
| 17 Oct 2018 | CNY | 22.5056 | 22.6611 | 21.4 | 21.7278 | 21.7278 | -0.333 (-1.51%) | 2,121,492 |
| 16 Oct 2018 | CNY | 22.7056 | 23.0167 | 21.8056 | 22.0611 | 22.0611 | -0.25 (-1.12%) | 1,791,180 |
| 15 Oct 2018 | CNY | 20.95 | 22.9111 | 20.95 | 22.3111 | 22.3111 | +1.433 (+6.87%) | 2,425,161 |
| 12 Oct 2018 | CNY | 20.3333 | 21.6389 | 20.2278 | 20.8778 | 20.8778 | +0.85 (+4.24%) | 1,739,952 |
| 11 Oct 2018 | CNY | 21.5444 | 21.5556 | 19.9333 | 20.0278 | 20.0278 | -2.122 (-9.58%) | 1,492,020 |
| 10 Oct 2018 | CNY | 22.1556 | 22.3611 | 21.9722 | 22.15 | 22.15 | 0.0 (0.0%) | 540,336 |
| 9 Oct 2018 | CNY | 22 | 22.3611 | 21.9444 | 22.15 | 22.15 | +0.133 (+0.61%) | 535,410 |
| 8 Oct 2018 | CNY | 22.6333 | 22.7056 | 21.9889 | 22.0167 | 22.0167 | -1.028 (-4.46%) | 1,006,650 |
| 28 Sep 2018 | CNY | 22.3889 | 23.0444 | 22.3889 | 23.0444 | 23.0444 | +0.444 (+1.97%) | 1,224,079 |
| 27 Sep 2018 | CNY | 22.5556 | 23.2667 | 22.3889 | 22.6 | 22.6 | +0.106 (+0.47%) | 1,351,432 |
| 26 Sep 2018 | CNY | 22.3667 | 22.6944 | 22.2833 | 22.4944 | 22.4944 | +0.128 (+0.57%) | 815,117 |
| 25 Sep 2018 | CNY | 22.4556 | 22.7556 | 22.0611 | 22.3667 | 22.3667 | -0.1 (-0.45%) | 789,570 |
| 21 Sep 2018 | CNY | 21.8556 | 22.5 | 21.7889 | 22.4667 | 22.4667 | +0.506 (+2.30%) | 1,202,270 |
| 20 Sep 2018 | CNY | 22.4611 | 22.5167 | 21.8889 | 21.9611 | 21.9611 | -0.428 (-1.91%) | 869,180 |
| 19 Sep 2018 | CNY | 22.1222 | 22.6444 | 21.8444 | 22.3889 | 22.3889 | +0.144 (+0.65%) | 1,131,363 |
| 18 Sep 2018 | CNY | 21.7833 | 22.3111 | 21.5889 | 22.2444 | 22.2444 | +0.105 (+0.48%) | 935,870 |
| 17 Sep 2018 | CNY | 22.2167 | 22.4222 | 21.9667 | 22.1389 | 22.1389 | -0.083 (-0.37%) | 824,000 |
| 14 Sep 2018 | CNY | 23.1722 | 23.2722 | 22.0556 | 22.2222 | 22.2222 | -0.972 (-4.19%) | 1,604,930 |
| 13 Sep 2018 | CNY | 24.0389 | 24.2333 | 22.9444 | 23.1944 | 23.1944 | -0.611 (-2.57%) | 1,615,590 |
| 12 Sep 2018 | CNY | 24.2 | 24.45 | 23.5389 | 23.8056 | 23.8056 | -0.383 (-1.58%) | 914,580 |
| 11 Sep 2018 | CNY | 23.3889 | 24.2 | 23.3889 | 24.1889 | 24.1889 | +0.789 (+3.37%) | 808,167 |
| 10 Sep 2018 | CNY | 24.7278 | 24.7278 | 23.3667 | 23.4 | 23.4 | -1.167 (-4.75%) | 903,461 |
| 7 Sep 2018 | CNY | 24.4722 | 25 | 24.4722 | 24.5667 | 24.5667 | -0.028 (-0.11%) | 993,371 |
| 6 Sep 2018 | CNY | 24.6667 | 24.8611 | 24.0556 | 24.5944 | 24.5944 | +0.033 (+0.14%) | 968,346 |
| 5 Sep 2018 | CNY | 24.7778 | 25.0944 | 24.3444 | 24.5611 | 24.5611 | -0.044 (-0.18%) | 1,211,220 |
