| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 26.3429 | 26.3714 | 25.5786 | 26.0357 | 26.0357 | -0.607 (-2.28%) | 3,032,646 |
| 12 Oct 2018 | CNY | 27.2643 | 27.8357 | 24.45 | 26.6429 | 26.6429 | -0.464 (-1.71%) | 6,495,669 |
| 11 Oct 2018 | CNY | 26.6929 | 28.9643 | 26.5071 | 27.1071 | 27.1071 | -0.264 (-0.97%) | 7,675,641 |
| 10 Oct 2018 | CNY | 26.8643 | 27.5143 | 26.8643 | 27.3714 | 27.3714 | +0.507 (+1.89%) | 2,187,871 |
| 9 Oct 2018 | CNY | 27.4214 | 27.5 | 26.6929 | 26.8643 | 26.8643 | -0.221 (-0.82%) | 1,635,561 |
| 8 Oct 2018 | CNY | 26.7214 | 27.3357 | 26.5 | 27.0857 | 27.0857 | +0.014 (+0.05%) | 2,037,000 |
| 28 Sep 2018 | CNY | 26.8643 | 27.3 | 26.8643 | 27.0714 | 27.0714 | +0.236 (+0.88%) | 1,292,860 |
| 27 Sep 2018 | CNY | 27.3357 | 27.3786 | 26.8143 | 26.8357 | 26.8357 | -0.479 (-1.75%) | 1,892,660 |
| 26 Sep 2018 | CNY | 27.4071 | 27.4071 | 27 | 27.3143 | 27.3143 | +0.029 (+0.10%) | 2,713,310 |
| 25 Sep 2018 | CNY | 27.0714 | 27.7 | 26.9 | 27.2857 | 27.2857 | +0.079 (+0.29%) | 2,233,418 |
| 21 Sep 2018 | CNY | 27.1 | 27.25 | 27.0071 | 27.2071 | 27.2071 | +0.064 (+0.24%) | 2,447,939 |
| 20 Sep 2018 | CNY | 26.8714 | 27.4929 | 26.8357 | 27.1429 | 27.1429 | -0.443 (-1.61%) | 4,057,748 |
| 19 Sep 2018 | CNY | 27.7857 | 28.0357 | 26.5714 | 27.5857 | 27.5857 | -1.714 (-5.85%) | 8,894,478 |
| 18 Sep 2018 | CNY | 28.9 | 29.3 | 28.5 | 29.3 | 29.3 | +0.421 (+1.46%) | 2,205,582 |
| 17 Sep 2018 | CNY | 28.5429 | 29.5357 | 28.2357 | 28.8786 | 28.8786 | +0.3 (+1.05%) | 2,133,664 |
| 14 Sep 2018 | CNY | 29.7929 | 29.9071 | 28.5714 | 28.5786 | 28.5786 | -1.193 (-4.01%) | 2,402,703 |
| 13 Sep 2018 | CNY | 29.5357 | 29.8786 | 29.25 | 29.7714 | 29.7714 | +0.414 (+1.41%) | 2,306,222 |
| 12 Sep 2018 | CNY | 28.8286 | 29.5571 | 28.6429 | 29.3571 | 29.3571 | +0.436 (+1.51%) | 2,020,932 |
| 11 Sep 2018 | CNY | 28.3214 | 29.1429 | 28.2 | 28.9214 | 28.9214 | +0.678 (+2.40%) | 1,792,621 |
| 10 Sep 2018 | CNY | 28.6286 | 28.9357 | 28.1357 | 28.2429 | 28.2429 | -0.528 (-1.84%) | 1,282,436 |
| 7 Sep 2018 | CNY | 29.5357 | 29.7071 | 28.2143 | 28.7714 | 28.7714 | -0.521 (-1.78%) | 2,184,842 |
| 6 Sep 2018 | CNY | 29.2571 | 29.8 | 29 | 29.2929 | 29.2929 | +0.322 (+1.11%) | 1,897,786 |
| 5 Sep 2018 | CNY | 29.2214 | 30 | 28.9714 | 28.9714 | 28.9714 | -0.464 (-1.58%) | 2,320,424 |
| 4 Sep 2018 | CNY | 28.4857 | 29.5714 | 28 | 29.4357 | 29.4357 | +1.079 (+3.80%) | 3,487,608 |
| 3 Sep 2018 | CNY | 27.5071 | 28.5143 | 27.5071 | 28.3571 | 28.3571 | +0.729 (+2.64%) | 2,070,880 |
| 31 Aug 2018 | CNY | 28.5071 | 28.6571 | 27.6214 | 27.6286 | 27.6286 | -1.036 (-3.61%) | 2,887,348 |
| 30 Aug 2018 | CNY | 29.2143 | 29.2857 | 28.4429 | 28.6643 | 28.6643 | -0.571 (-1.95%) | 2,428,183 |
| 29 Aug 2018 | CNY | 29.7857 | 29.8571 | 29.1786 | 29.2357 | 29.2357 | -0.943 (-3.12%) | 2,429,579 |
| 28 Aug 2018 | CNY | 30.2643 | 30.3571 | 29.8071 | 30.1786 | 30.1786 | -0.221 (-0.73%) | 2,316,690 |
| 27 Aug 2018 | CNY | 29.0429 | 30.5714 | 29.0429 | 30.4 | 30.4 | +1.336 (+4.60%) | 3,946,110 |
