| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 22.88 | 23.2 | 22.33 | 22.51 | 22.51 | -0.27 (-1.19%) | 571,203 |
| 12 Oct 2018 | CNY | 22.97 | 23.18 | 21.71 | 22.78 | 22.78 | -0.16 (-0.70%) | 787,300 |
| 11 Oct 2018 | CNY | 24 | 24.33 | 22.66 | 22.94 | 22.94 | -2.22 (-8.82%) | 948,986 |
| 10 Oct 2018 | CNY | 24.23 | 25.96 | 24.14 | 25.16 | 25.16 | +0.96 (+3.97%) | 959,687 |
| 9 Oct 2018 | CNY | 23.97 | 24.31 | 23.92 | 24.2 | 24.2 | +0.39 (+1.64%) | 411,732 |
| 8 Oct 2018 | CNY | 25.31 | 25.31 | 23.56 | 23.81 | 23.81 | -1.7 (-6.66%) | 622,661 |
| 28 Sep 2018 | CNY | 24.99 | 25.63 | 24.69 | 25.51 | 25.51 | +0.66 (+2.66%) | 658,951 |
| 27 Sep 2018 | CNY | 25.7 | 25.97 | 24.66 | 24.85 | 24.85 | -0.95 (-3.68%) | 681,635 |
| 26 Sep 2018 | CNY | 25.64 | 26.1 | 25.56 | 25.8 | 25.8 | +0.09 (+0.35%) | 559,238 |
| 25 Sep 2018 | CNY | 25.7 | 25.88 | 25.51 | 25.71 | 25.71 | -0.09 (-0.35%) | 384,782 |
| 21 Sep 2018 | CNY | 25.52 | 25.9 | 25.41 | 25.8 | 25.8 | +0.3 (+1.18%) | 538,505 |
| 20 Sep 2018 | CNY | 25.58 | 25.91 | 25.38 | 25.5 | 25.5 | -0.1 (-0.39%) | 422,364 |
| 19 Sep 2018 | CNY | 25.69 | 25.98 | 25.27 | 25.6 | 25.6 | +0.14 (+0.55%) | 525,657 |
| 18 Sep 2018 | CNY | 24.9 | 25.49 | 24.82 | 25.46 | 25.46 | +0.56 (+2.25%) | 437,638 |
| 17 Sep 2018 | CNY | 25.51 | 25.89 | 24.9 | 24.9 | 24.9 | -0.79 (-3.08%) | 457,947 |
| 14 Sep 2018 | CNY | 26.41 | 26.64 | 25.6 | 25.69 | 25.69 | -0.75 (-2.84%) | 504,521 |
| 13 Sep 2018 | CNY | 26.24 | 26.58 | 26 | 26.44 | 26.44 | +0.37 (+1.42%) | 402,689 |
| 12 Sep 2018 | CNY | 26.1 | 26.5 | 25.7 | 26.07 | 26.07 | +0.11 (+0.42%) | 425,700 |
| 11 Sep 2018 | CNY | 25.7 | 26.2 | 25.3 | 25.96 | 25.96 | +0.39 (+1.53%) | 582,064 |
| 10 Sep 2018 | CNY | 27.15 | 27.15 | 25.53 | 25.57 | 25.57 | -1.42 (-5.26%) | 691,954 |
| 7 Sep 2018 | CNY | 27.26 | 27.49 | 26.88 | 26.99 | 26.99 | -0.16 (-0.59%) | 572,309 |
| 6 Sep 2018 | CNY | 27.41 | 27.55 | 26.76 | 27.15 | 27.15 | -0.19 (-0.69%) | 614,071 |
| 5 Sep 2018 | CNY | 27.44 | 27.88 | 27.15 | 27.34 | 27.34 | -0.09 (-0.33%) | 814,600 |
| 4 Sep 2018 | CNY | 27.14 | 27.62 | 26.95 | 27.43 | 27.43 | +0.12 (+0.44%) | 672,500 |
| 3 Sep 2018 | CNY | 27.18 | 27.74 | 26.51 | 27.31 | 27.31 | -0.06 (-0.22%) | 798,738 |
| 31 Aug 2018 | CNY | 27.9 | 27.9 | 27.3 | 27.37 | 27.37 | -0.37 (-1.33%) | 542,254 |
| 30 Aug 2018 | CNY | 28.66 | 28.89 | 27.61 | 27.74 | 27.74 | -0.88 (-3.07%) | 731,896 |
| 29 Aug 2018 | CNY | 28.42 | 28.85 | 28.1 | 28.62 | 28.62 | +0.02 (+0.07%) | 732,410 |
| 28 Aug 2018 | CNY | 28.3 | 28.99 | 28.22 | 28.6 | 28.6 | +0.34 (+1.20%) | 1,154,119 |
| 27 Aug 2018 | CNY | 27.32 | 28.3 | 27.32 | 28.26 | 28.26 | +0.94 (+3.44%) | 898,348 |
