| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 22.65 | 23.34 | 22.65 | 22.87 | 22.87 | +0.22 (+0.97%) | 13,462,321 |
| 23 Oct 2018 | CNY | 23.19 | 23.3 | 22.57 | 22.65 | 22.65 | -0.67 (-2.87%) | 12,682,421 |
| 22 Oct 2018 | CNY | 21.75 | 23.85 | 21.7 | 23.32 | 23.32 | +1.55 (+7.12%) | 20,474,665 |
| 19 Oct 2018 | CNY | 20.69 | 21.96 | 20.66 | 21.77 | 21.77 | +0.85 (+4.06%) | 10,469,080 |
| 18 Oct 2018 | CNY | 21.18 | 21.4 | 20.88 | 20.92 | 20.92 | -0.42 (-1.97%) | 5,059,611 |
| 17 Oct 2018 | CNY | 21.42 | 21.47 | 21.08 | 21.34 | 21.34 | +0.17 (+0.80%) | 5,256,252 |
| 16 Oct 2018 | CNY | 21.1 | 21.48 | 21.01 | 21.17 | 21.17 | +0.11 (+0.52%) | 5,251,473 |
| 15 Oct 2018 | CNY | 21.23 | 21.38 | 21.01 | 21.06 | 21.06 | -0.33 (-1.54%) | 3,862,999 |
| 12 Oct 2018 | CNY | 21.11 | 21.45 | 20.82 | 21.39 | 21.39 | +0.39 (+1.86%) | 8,303,725 |
| 11 Oct 2018 | CNY | 21 | 21.38 | 20.72 | 21 | 21 | -0.72 (-3.31%) | 8,010,227 |
| 10 Oct 2018 | CNY | 21.65 | 21.95 | 21.5 | 21.72 | 21.72 | -0.01 (-0.05%) | 3,814,337 |
| 9 Oct 2018 | CNY | 21.6 | 21.81 | 21.49 | 21.73 | 21.73 | 0.0 (0.0%) | 4,303,615 |
| 8 Oct 2018 | CNY | 22.15 | 22.19 | 21.65 | 21.73 | 21.73 | -0.95 (-4.19%) | 9,067,448 |
| 28 Sep 2018 | CNY | 22.55 | 22.96 | 22.44 | 22.68 | 22.68 | +0.19 (+0.84%) | 8,826,615 |
| 27 Sep 2018 | CNY | 22.44 | 22.67 | 22.22 | 22.49 | 22.49 | +0.04 (+0.18%) | 6,192,557 |
| 26 Sep 2018 | CNY | 22.07 | 22.64 | 22.01 | 22.45 | 22.45 | +0.53 (+2.42%) | 12,061,758 |
| 25 Sep 2018 | CNY | 21.86 | 22.07 | 21.8 | 21.92 | 21.92 | -0.14 (-0.63%) | 4,344,927 |
| 21 Sep 2018 | CNY | 21.33 | 22.1 | 21.27 | 22.06 | 22.06 | +0.77 (+3.62%) | 9,924,842 |
| 20 Sep 2018 | CNY | 21.4 | 21.52 | 21.21 | 21.29 | 21.29 | -0.11 (-0.51%) | 4,630,168 |
| 19 Sep 2018 | CNY | 21.14 | 21.55 | 21.07 | 21.4 | 21.4 | +0.24 (+1.13%) | 6,535,599 |
| 18 Sep 2018 | CNY | 20.7 | 21.17 | 20.7 | 21.16 | 21.16 | +0.35 (+1.68%) | 4,168,806 |
| 17 Sep 2018 | CNY | 20.92 | 21.01 | 20.79 | 20.81 | 20.81 | -0.27 (-1.28%) | 3,297,866 |
| 14 Sep 2018 | CNY | 21.39 | 21.39 | 21.07 | 21.08 | 21.08 | -0.18 (-0.85%) | 4,030,659 |
| 13 Sep 2018 | CNY | 21.22 | 21.33 | 21.03 | 21.26 | 21.26 | +0.2 (+0.95%) | 4,434,631 |
| 12 Sep 2018 | CNY | 21.04 | 21.12 | 20.84 | 21.06 | 21.06 | -0.05 (-0.24%) | 4,107,534 |
| 11 Sep 2018 | CNY | 21.2 | 21.33 | 20.92 | 21.11 | 21.11 | -0.15 (-0.71%) | 5,717,204 |
| 10 Sep 2018 | CNY | 21.53 | 21.56 | 21.13 | 21.26 | 21.26 | -0.31 (-1.44%) | 4,535,809 |
| 7 Sep 2018 | CNY | 21.62 | 21.88 | 21.5 | 21.57 | 21.57 | -0.06 (-0.28%) | 4,660,868 |
| 6 Sep 2018 | CNY | 21.73 | 21.96 | 21.55 | 21.63 | 21.63 | -0.08 (-0.37%) | 4,396,187 |
| 5 Sep 2018 | CNY | 22.07 | 22.19 | 21.71 | 21.71 | 21.71 | -0.55 (-2.47%) | 5,869,219 |
