| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 24.6125 | 24.6125 | 23.7688 | 24.425 | 24.425 | +0.056 (+0.23%) | 4,223,937 |
| 9 Oct 2018 | CNY | 24.9938 | 25.4688 | 23.375 | 24.3688 | 24.3688 | -0.8 (-3.18%) | 7,854,736 |
| 8 Oct 2018 | CNY | 26.5 | 27.925 | 25.1688 | 25.1688 | 25.1688 | -2.794 (-9.99%) | 6,728,633 |
| 28 Sep 2018 | CNY | 27.825 | 28.0875 | 27.2375 | 27.9625 | 27.9625 | +0.338 (+1.22%) | 5,656,228 |
| 27 Sep 2018 | CNY | 28.3563 | 28.3563 | 27.5313 | 27.625 | 27.625 | -0.819 (-2.88%) | 6,231,241 |
| 26 Sep 2018 | CNY | 26.6875 | 28.8125 | 26.2625 | 28.4438 | 28.4438 | +1.7 (+6.36%) | 11,816,291 |
| 25 Sep 2018 | CNY | 25.8625 | 26.9625 | 25.2375 | 26.7438 | 26.7438 | +1.006 (+3.91%) | 8,065,817 |
| 21 Sep 2018 | CNY | 25.475 | 26.125 | 25.1438 | 25.7375 | 25.7375 | +0.625 (+2.49%) | 6,637,008 |
| 20 Sep 2018 | CNY | 25.9 | 26.2313 | 25.0625 | 25.1125 | 25.1125 | -0.844 (-3.25%) | 6,836,320 |
| 19 Sep 2018 | CNY | 25.125 | 26.4375 | 24.4563 | 25.9563 | 25.9563 | +0.6 (+2.37%) | 11,036,481 |
| 18 Sep 2018 | CNY | 25.5375 | 25.8688 | 24 | 25.3563 | 25.3563 | -0.113 (-0.44%) | 7,758,488 |
| 17 Sep 2018 | CNY | 25.5313 | 26.0188 | 24.6875 | 25.4688 | 25.4688 | +0.106 (+0.42%) | 5,390,622 |
| 14 Sep 2018 | CNY | 27.1813 | 27.1875 | 25.1875 | 25.3625 | 25.3625 | -1.788 (-6.58%) | 10,866,796 |
| 13 Sep 2018 | CNY | 27.3563 | 28.0563 | 26.7563 | 27.15 | 27.15 | +0.662 (+2.50%) | 10,224,476 |
| 12 Sep 2018 | CNY | 26.8625 | 27.3063 | 26.4438 | 26.4875 | 26.4875 | -0.631 (-2.33%) | 5,898,904 |
| 11 Sep 2018 | CNY | 27.4375 | 27.5 | 26.4375 | 27.1188 | 27.1188 | -0.237 (-0.87%) | 6,756,339 |
| 10 Sep 2018 | CNY | 26.8125 | 27.8625 | 26.2688 | 27.3563 | 27.3563 | -0.006 (-0.02%) | 11,043,278 |
| 7 Sep 2018 | CNY | 30.625 | 32.525 | 27.3625 | 27.3625 | 27.3625 | -3.037 (-9.99%) | 15,768,576 |
| 7 Sep 2018 |
|
|||||||
| 6 Sep 2018 | CNY | 30.5382 | 31.0069 | 30.0347 | 30.3993 | 30.3993 | -0.083 (-0.27%) | 6,064,292 |
| 5 Sep 2018 | CNY | 31.3021 | 31.6875 | 30.1493 | 30.4826 | 30.4826 | -1.16 (-3.67%) | 6,310,644 |
| 4 Sep 2018 | CNY | 31.2847 | 31.7986 | 30.941 | 31.6424 | 31.6424 | +0.42 (+1.35%) | 6,209,182 |
| 3 Sep 2018 | CNY | 30.7292 | 31.5729 | 29.9306 | 31.2222 | 31.2222 | +0.496 (+1.62%) | 9,437,685 |
| 31 Aug 2018 | CNY | 32.9479 | 33.1493 | 30.2361 | 30.7257 | 30.7257 | -2.42 (-7.30%) | 9,663,448 |
| 30 Aug 2018 | CNY | 33.1424 | 33.3889 | 32.8125 | 33.1458 | 33.1458 | +0.191 (+0.58%) | 4,404,651 |
| 29 Aug 2018 | CNY | 33.6111 | 33.816 | 32.6424 | 32.9549 | 32.9549 | -0.653 (-1.94%) | 5,815,632 |
| 28 Aug 2018 | CNY | 33.6806 | 33.9549 | 33.0556 | 33.6076 | 33.6076 | -0.316 (-0.93%) | 6,972,099 |
| 27 Aug 2018 | CNY | 32.9861 | 34.1597 | 32.6563 | 33.9236 | 33.9236 | +0.951 (+2.89%) | 10,146,752 |
| 24 Aug 2018 | CNY | 32.6563 | 33.5903 | 32.4965 | 32.9722 | 32.9722 | -0.01 (-0.03%) | 9,270,351 |
| 23 Aug 2018 | CNY | 30.5556 | 33.7014 | 30.2118 | 32.9826 | 32.9826 | +2.344 (+7.65%) | 15,022,874 |
| 22 Aug 2018 | CNY | 30.5868 | 31.0764 | 29.9653 | 30.6389 | 30.6389 | +0.153 (+0.50%) | 8,078,616 |
