| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 40.46 | 40.8 | 39.51 | 40.5 | 40.5 | -0.45 (-1.10%) | 486,900 |
| 24 Oct 2018 | CNY | 41.44 | 41.86 | 40.95 | 40.95 | 40.95 | -0.49 (-1.18%) | 654,000 |
| 23 Oct 2018 | CNY | 41.7 | 41.95 | 41.12 | 41.44 | 41.44 | -0.26 (-0.62%) | 538,673 |
| 22 Oct 2018 | CNY | 39.2 | 42.74 | 39.2 | 41.7 | 41.7 | +2.85 (+7.34%) | 1,127,734 |
| 19 Oct 2018 | CNY | 37.44 | 39.35 | 37.44 | 38.85 | 38.85 | +0.49 (+1.28%) | 593,592 |
| 18 Oct 2018 | CNY | 39.15 | 39.46 | 36.01 | 38.36 | 38.36 | -1.4 (-3.52%) | 511,700 |
| 17 Oct 2018 | CNY | 40.5 | 41.5 | 38.58 | 39.76 | 39.76 | -0.75 (-1.85%) | 729,426 |
| 16 Oct 2018 | CNY | 42.03 | 42.77 | 40.1 | 40.51 | 40.51 | -1.48 (-3.52%) | 870,041 |
| 15 Oct 2018 | CNY | 40.06 | 42.49 | 39.95 | 41.99 | 41.99 | +1.53 (+3.78%) | 721,574 |
| 12 Oct 2018 | CNY | 38.3 | 40.5 | 35 | 40.46 | 40.46 | +1.96 (+5.09%) | 917,649 |
| 11 Oct 2018 | CNY | 40.1 | 40.1 | 37.22 | 38.5 | 38.5 | -2.85 (-6.89%) | 765,144 |
| 10 Oct 2018 | CNY | 41.18 | 41.67 | 41.01 | 41.35 | 41.35 | +0.15 (+0.36%) | 101,700 |
| 9 Oct 2018 | CNY | 41.12 | 41.7 | 40.66 | 41.2 | 41.2 | -0.38 (-0.91%) | 221,200 |
| 8 Oct 2018 | CNY | 42.5 | 42.5 | 40.6 | 41.58 | 41.58 | -1.13 (-2.65%) | 329,400 |
| 28 Sep 2018 | CNY | 42.7 | 43.62 | 42.6 | 42.71 | 42.71 | -0.52 (-1.20%) | 228,600 |
| 27 Sep 2018 | CNY | 44.75 | 44.89 | 42.86 | 43.23 | 43.23 | -1.71 (-3.81%) | 293,843 |
| 26 Sep 2018 | CNY | 45 | 45.21 | 44.51 | 44.94 | 44.94 | +0.19 (+0.42%) | 120,425 |
| 25 Sep 2018 | CNY | 45.1 | 46.63 | 44.66 | 44.75 | 44.75 | -0.28 (-0.62%) | 128,900 |
| 21 Sep 2018 | CNY | 44.56 | 45.12 | 44.56 | 45.03 | 45.03 | +0.33 (+0.74%) | 159,700 |
| 20 Sep 2018 | CNY | 45.6 | 45.75 | 44.57 | 44.7 | 44.7 | -0.9 (-1.97%) | 240,100 |
| 19 Sep 2018 | CNY | 46.15 | 46.68 | 45.13 | 45.6 | 45.6 | -0.78 (-1.68%) | 464,798 |
| 18 Sep 2018 | CNY | 45 | 46.68 | 44.77 | 46.38 | 46.38 | +0.51 (+1.11%) | 415,100 |
| 17 Sep 2018 | CNY | 44 | 45.99 | 44 | 45.87 | 45.87 | +0.96 (+2.14%) | 321,725 |
| 14 Sep 2018 | CNY | 44.87 | 46.73 | 44.87 | 44.91 | 44.91 | +0.03 (+0.07%) | 454,500 |
| 13 Sep 2018 | CNY | 44.87 | 44.9 | 44.04 | 44.88 | 44.88 | +0.63 (+1.42%) | 234,700 |
| 12 Sep 2018 | CNY | 44.49 | 44.49 | 43.72 | 44.25 | 44.25 | -0.24 (-0.54%) | 298,900 |
| 11 Sep 2018 | CNY | 42.88 | 44.5 | 42.52 | 44.49 | 44.49 | +1.93 (+4.53%) | 535,600 |
| 10 Sep 2018 | CNY | 42 | 43.2 | 42 | 42.56 | 42.56 | -0.06 (-0.14%) | 276,900 |
| 7 Sep 2018 | CNY | 41.71 | 42.85 | 41.71 | 42.62 | 42.62 | +0.17 (+0.40%) | 240,000 |
| 6 Sep 2018 | CNY | 41.76 | 42.97 | 41.76 | 42.45 | 42.45 | +0.07 (+0.17%) | 164,000 |
