| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 43.8 | 45.4 | 43.3 | 44.9 | 44.9 | +0.78 (+1.77%) | 7,356,152 |
| 22 Oct 2018 | CNY | 42.14 | 44.77 | 41.82 | 44.12 | 44.12 | +2.32 (+5.55%) | 6,067,905 |
| 19 Oct 2018 | CNY | 39.82 | 42.49 | 38.2 | 41.8 | 41.8 | +0.74 (+1.80%) | 4,984,551 |
| 18 Oct 2018 | CNY | 43.5 | 44.48 | 41.06 | 41.06 | 41.06 | -3.74 (-8.35%) | 5,664,772 |
| 17 Oct 2018 | CNY | 44.2 | 44.99 | 41.03 | 44.8 | 44.8 | -0.05 (-0.11%) | 9,455,130 |
| 16 Oct 2018 | CNY | 45 | 48.8 | 44.73 | 44.85 | 44.85 | +0.49 (+1.10%) | 13,814,292 |
| 15 Oct 2018 | CNY | 40 | 44.36 | 39.52 | 44.36 | 44.36 | +4.03 (+9.99%) | 4,749,016 |
| 12 Oct 2018 | CNY | 39.83 | 40.79 | 38 | 40.33 | 40.33 | +0.5 (+1.26%) | 3,923,213 |
| 11 Oct 2018 | CNY | 42.03 | 42.5 | 39.6 | 39.83 | 39.83 | -4.17 (-9.48%) | 4,901,609 |
| 10 Oct 2018 | CNY | 42.71 | 44 | 41.88 | 44 | 44 | +1.76 (+4.17%) | 5,812,696 |
| 9 Oct 2018 | CNY | 41.34 | 42.87 | 41.1 | 42.24 | 42.24 | +1.44 (+3.53%) | 4,393,234 |
| 8 Oct 2018 | CNY | 41 | 42.98 | 40.53 | 40.8 | 40.8 | -1.3 (-3.09%) | 4,024,337 |
| 28 Sep 2018 | CNY | 40.85 | 42.88 | 40.2 | 42.1 | 42.1 | +1.37 (+3.36%) | 4,184,937 |
| 27 Sep 2018 | CNY | 44 | 44 | 40.73 | 40.73 | 40.73 | -4.52 (-9.99%) | 6,785,816 |
| 26 Sep 2018 | CNY | 45.88 | 46.49 | 44.67 | 45.25 | 45.25 | +0.2 (+0.44%) | 4,238,166 |
| 25 Sep 2018 | CNY | 44.3 | 45.3 | 44.27 | 45.05 | 45.05 | +0.63 (+1.42%) | 3,167,716 |
| 21 Sep 2018 | CNY | 44.32 | 44.68 | 43.51 | 44.42 | 44.42 | +0.12 (+0.27%) | 3,755,016 |
| 20 Sep 2018 | CNY | 43.86 | 44.9 | 43.21 | 44.3 | 44.3 | +0.57 (+1.30%) | 4,017,594 |
| 19 Sep 2018 | CNY | 43.52 | 44.44 | 42.78 | 43.73 | 43.73 | +0.23 (+0.53%) | 3,658,904 |
| 18 Sep 2018 | CNY | 42.4 | 43.53 | 42.06 | 43.5 | 43.5 | +0.96 (+2.26%) | 3,034,618 |
| 17 Sep 2018 | CNY | 44.24 | 44.96 | 42.42 | 42.54 | 42.54 | -3.55 (-7.70%) | 4,608,526 |
| 14 Sep 2018 | CNY | 51.98 | 52.59 | 45.87 | 46.09 | 46.09 | -3.86 (-7.73%) | 6,336,753 |
| 13 Sep 2018 | CNY | 51.55 | 51.68 | 49.46 | 49.95 | 49.95 | -0.75 (-1.48%) | 3,703,702 |
| 12 Sep 2018 | CNY | 50 | 50.88 | 49.33 | 50.7 | 50.7 | +0.85 (+1.71%) | 4,065,756 |
| 11 Sep 2018 | CNY | 49.1 | 50.61 | 48.81 | 49.85 | 49.85 | +0.88 (+1.80%) | 4,087,976 |
| 10 Sep 2018 | CNY | 48.5 | 49.99 | 47.75 | 48.97 | 48.97 | +0.02 (+0.04%) | 3,920,628 |
| 7 Sep 2018 | CNY | 50.5 | 50.66 | 47.8 | 48.95 | 48.95 | -1 (-2.00%) | 4,526,254 |
| 6 Sep 2018 | CNY | 47.77 | 51.47 | 47.06 | 49.95 | 49.95 | +1.28 (+2.63%) | 5,304,052 |
| 5 Sep 2018 | CNY | 49.98 | 51.25 | 48.67 | 48.67 | 48.67 | -0.48 (-0.98%) | 5,144,294 |
| 4 Sep 2018 | CNY | 49.02 | 49.45 | 48.01 | 49.15 | 49.15 | +0.55 (+1.13%) | 3,538,006 |
