| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 35.59 | 36.57 | 34.98 | 35.8 | 35.8 | +0.35 (+0.99%) | 28,005,639 |
| 23 Oct 2018 | CNY | 35.8 | 36.8 | 34.9 | 35.45 | 35.45 | -0.69 (-1.91%) | 27,105,487 |
| 22 Oct 2018 | CNY | 35.3 | 37.3 | 35.3 | 36.14 | 36.14 | +1.39 (+4%) | 42,879,961 |
| 19 Oct 2018 | CNY | 32 | 34.99 | 31.6 | 34.75 | 34.75 | +2.65 (+8.26%) | 36,976,666 |
| 18 Oct 2018 | CNY | 33.15 | 33.55 | 32.06 | 32.1 | 32.1 | -1.16 (-3.49%) | 19,569,435 |
| 17 Oct 2018 | CNY | 34 | 34.59 | 33 | 33.26 | 33.26 | -0.37 (-1.10%) | 19,881,358 |
| 16 Oct 2018 | CNY | 33.32 | 34.39 | 33.32 | 33.63 | 33.63 | +0.33 (+0.99%) | 19,038,352 |
| 15 Oct 2018 | CNY | 33.9 | 34.05 | 32.88 | 33.3 | 33.3 | -0.61 (-1.80%) | 14,012,185 |
| 12 Oct 2018 | CNY | 33.11 | 34.03 | 32.66 | 33.91 | 33.91 | +1.11 (+3.38%) | 18,256,893 |
| 11 Oct 2018 | CNY | 32.23 | 33.55 | 32.08 | 32.8 | 32.8 | -0.81 (-2.41%) | 21,972,862 |
| 10 Oct 2018 | CNY | 33.82 | 34 | 33.1 | 33.61 | 33.61 | -0.18 (-0.53%) | 14,794,115 |
| 9 Oct 2018 | CNY | 34 | 34.36 | 33.36 | 33.79 | 33.79 | -0.3 (-0.88%) | 14,449,219 |
| 8 Oct 2018 | CNY | 34.25 | 35.05 | 33.99 | 34.09 | 34.09 | -1.42 (-4.00%) | 19,558,626 |
| 28 Sep 2018 | CNY | 34.92 | 36.2 | 34.92 | 35.51 | 35.51 | +0.61 (+1.75%) | 23,689,613 |
| 27 Sep 2018 | CNY | 35.24 | 35.24 | 34.45 | 34.9 | 34.9 | -0.35 (-0.99%) | 19,881,109 |
| 26 Sep 2018 | CNY | 34.6 | 35.79 | 34.6 | 35.25 | 35.25 | +0.85 (+2.47%) | 26,348,285 |
| 25 Sep 2018 | CNY | 34.3 | 34.57 | 34.06 | 34.4 | 34.4 | +0.1 (+0.29%) | 14,884,287 |
| 21 Sep 2018 | CNY | 33.2 | 34.45 | 33.16 | 34.3 | 34.3 | +1.32 (+4.00%) | 31,706,366 |
| 20 Sep 2018 | CNY | 33.48 | 33.55 | 32.89 | 32.98 | 32.98 | -0.38 (-1.14%) | 11,298,355 |
| 19 Sep 2018 | CNY | 33.2 | 33.8 | 33.01 | 33.36 | 33.36 | +0.34 (+1.03%) | 19,030,475 |
| 18 Sep 2018 | CNY | 31.82 | 33.12 | 31.82 | 33.02 | 33.02 | +0.97 (+3.03%) | 13,808,306 |
| 17 Sep 2018 | CNY | 31.81 | 32.37 | 31.75 | 32.05 | 32.05 | -0.08 (-0.25%) | 10,986,393 |
| 14 Sep 2018 | CNY | 32.2 | 32.33 | 31.85 | 32.13 | 32.13 | +0.15 (+0.47%) | 8,485,435 |
| 13 Sep 2018 | CNY | 31.82 | 32.04 | 31.37 | 31.98 | 31.98 | +0.66 (+2.11%) | 12,916,135 |
| 12 Sep 2018 | CNY | 31.12 | 31.5 | 31.12 | 31.32 | 31.32 | +0.02 (+0.06%) | 9,386,512 |
| 11 Sep 2018 | CNY | 32.19 | 32.5 | 31.15 | 31.3 | 31.3 | -0.95 (-2.95%) | 16,000,479 |
| 10 Sep 2018 | CNY | 32.42 | 32.75 | 32 | 32.25 | 32.25 | -0.46 (-1.41%) | 8,194,543 |
| 7 Sep 2018 | CNY | 32.35 | 32.89 | 32.21 | 32.71 | 32.71 | +0.47 (+1.46%) | 12,712,917 |
| 6 Sep 2018 | CNY | 32.48 | 32.76 | 32.01 | 32.24 | 32.24 | -0.26 (-0.80%) | 9,186,233 |
| 5 Sep 2018 | CNY | 33.43 | 33.64 | 32.5 | 32.5 | 32.5 | -1.18 (-3.50%) | 17,105,695 |
