| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 19.92 | 20.09 | 18.7 | 19.02 | 19.02 | -0.97 (-4.85%) | 3,974,903 |
| 15 Oct 2018 | CNY | 20.81 | 21.15 | 19.58 | 19.99 | 19.99 | -0.82 (-3.94%) | 3,271,824 |
| 12 Oct 2018 | CNY | 20.89 | 21.12 | 20.15 | 20.81 | 20.81 | -0.29 (-1.37%) | 3,033,136 |
| 11 Oct 2018 | CNY | 21.1 | 21.25 | 20.05 | 21.1 | 21.1 | -0.4 (-1.86%) | 3,955,736 |
| 10 Oct 2018 | CNY | 21.18 | 21.82 | 21.05 | 21.5 | 21.5 | -0.01 (-0.05%) | 1,378,128 |
| 9 Oct 2018 | CNY | 21.06 | 21.59 | 20.92 | 21.51 | 21.51 | +0.55 (+2.62%) | 2,338,640 |
| 8 Oct 2018 | CNY | 22.29 | 22.29 | 20.81 | 20.96 | 20.96 | -1.54 (-6.84%) | 3,792,570 |
| 28 Sep 2018 | CNY | 21.98 | 22.56 | 21.52 | 22.5 | 22.5 | +0.87 (+4.02%) | 4,730,619 |
| 27 Sep 2018 | CNY | 22.8 | 22.8 | 21.48 | 21.63 | 21.63 | -1.36 (-5.92%) | 3,084,584 |
| 26 Sep 2018 | CNY | 21.99 | 23.07 | 21.63 | 22.99 | 22.99 | +0.9 (+4.07%) | 4,265,281 |
| 25 Sep 2018 | CNY | 21.98 | 22.28 | 21.61 | 22.09 | 22.09 | +0.09 (+0.41%) | 1,795,692 |
| 21 Sep 2018 | CNY | 20.66 | 22 | 20.66 | 22 | 22 | +1.14 (+5.47%) | 3,556,632 |
| 20 Sep 2018 | CNY | 20.7 | 21.06 | 20.61 | 20.86 | 20.86 | +0.06 (+0.29%) | 2,077,739 |
| 19 Sep 2018 | CNY | 20.12 | 20.9 | 19.88 | 20.8 | 20.8 | +0.66 (+3.28%) | 4,731,739 |
| 18 Sep 2018 | CNY | 19.21 | 20.3 | 18.85 | 20.14 | 20.14 | +0.83 (+4.30%) | 3,817,598 |
| 17 Sep 2018 | CNY | 19.59 | 19.59 | 19.05 | 19.31 | 19.31 | -0.24 (-1.23%) | 1,935,554 |
| 14 Sep 2018 | CNY | 19.19 | 20.11 | 19.02 | 19.55 | 19.55 | +0.43 (+2.25%) | 3,873,577 |
| 13 Sep 2018 | CNY | 19.18 | 19.38 | 18.81 | 19.12 | 19.12 | +0.13 (+0.68%) | 1,954,817 |
| 12 Sep 2018 | CNY | 18.86 | 19.18 | 18.45 | 18.99 | 18.99 | -0.01 (-0.05%) | 3,155,848 |
| 11 Sep 2018 | CNY | 19.1 | 19.28 | 18.8 | 19 | 19 | -0.18 (-0.94%) | 1,681,721 |
| 10 Sep 2018 | CNY | 19.75 | 19.75 | 18.99 | 19.18 | 19.18 | -0.62 (-3.13%) | 3,449,725 |
| 7 Sep 2018 | CNY | 19.66 | 20.08 | 19.41 | 19.8 | 19.8 | +0.25 (+1.28%) | 3,652,332 |
| 6 Sep 2018 | CNY | 19.73 | 19.89 | 19.33 | 19.55 | 19.55 | -0.16 (-0.81%) | 2,588,572 |
| 5 Sep 2018 | CNY | 20.15 | 20.22 | 19.65 | 19.71 | 19.71 | -0.39 (-1.94%) | 3,074,231 |
| 4 Sep 2018 | CNY | 20.13 | 20.28 | 19.93 | 20.1 | 20.1 | +0.14 (+0.70%) | 3,166,063 |
| 3 Sep 2018 | CNY | 20.5 | 20.5 | 19.82 | 19.96 | 19.96 | -0.36 (-1.77%) | 5,344,245 |
| 31 Aug 2018 | CNY | 21.9 | 21.9 | 20.3 | 20.32 | 20.32 | -1.24 (-5.75%) | 8,889,534 |
| 30 Aug 2018 | CNY | 20.67 | 21.98 | 20.67 | 21.56 | 21.56 | +1.06 (+5.17%) | 8,596,025 |
| 29 Aug 2018 | CNY | 21.5 | 21.52 | 20.36 | 20.5 | 20.5 | -0.95 (-4.43%) | 5,910,483 |
| 28 Aug 2018 | CNY | 21.05 | 21.73 | 21.05 | 21.45 | 21.45 | +0.4 (+1.90%) | 3,477,165 |
