| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 31.6723 | 31.7728 | 29.5407 | 29.7659 | 29.7659 | -1.91 (-6.03%) | 809,728 |
| 22 Oct 2018 | CNY | 31.1253 | 32.4163 | 30.5663 | 31.6763 | 31.6763 | +0.708 (+2.29%) | 1,007,909 |
| 19 Oct 2018 | CNY | 29.6131 | 31.0449 | 28.8892 | 30.9685 | 30.9685 | +1.01 (+3.37%) | 582,337 |
| 18 Oct 2018 | CNY | 29.6332 | 30.148 | 29.0138 | 29.959 | 29.959 | +0.322 (+1.09%) | 585,435 |
| 17 Oct 2018 | CNY | 30.0274 | 30.7674 | 28.676 | 29.6372 | 29.6372 | -0.245 (-0.82%) | 1,155,330 |
| 16 Oct 2018 | CNY | 30.6829 | 31.5275 | 28.2738 | 29.8826 | 29.8826 | -1.122 (-3.62%) | 975,220 |
| 15 Oct 2018 | CNY | 31.7125 | 32.545 | 30.6749 | 31.0047 | 31.0047 | -0.885 (-2.77%) | 510,179 |
| 12 Oct 2018 | CNY | 30.8317 | 32.175 | 30.1802 | 31.8895 | 31.8895 | +0.853 (+2.75%) | 611,766 |
| 11 Oct 2018 | CNY | 32.2957 | 32.9754 | 30.518 | 31.0368 | 31.0368 | -2.49 (-7.43%) | 1,095,487 |
| 10 Oct 2018 | CNY | 34.4313 | 34.9099 | 32.8185 | 33.5264 | 33.5264 | -0.905 (-2.63%) | 1,241,317 |
| 9 Oct 2018 | CNY | 34.198 | 34.7812 | 33.9085 | 34.4313 | 34.4313 | +0.008 (+0.02%) | 697,365 |
| 8 Oct 2018 | CNY | 34.9863 | 34.9863 | 33.7999 | 34.4233 | 34.4233 | -0.981 (-2.77%) | 546,510 |
| 28 Sep 2018 | CNY | 34.0171 | 36.1205 | 32.3359 | 35.4046 | 35.4046 | +1.387 (+4.08%) | 1,885,280 |
| 27 Sep 2018 | CNY | 34.9421 | 34.9421 | 34.0171 | 34.0171 | 34.0171 | -0.692 (-1.99%) | 814,768 |
| 26 Sep 2018 | CNY | 34.9501 | 35.3885 | 34.5721 | 34.7088 | 34.7088 | -0.241 (-0.69%) | 477,585 |
| 25 Sep 2018 | CNY | 34.7852 | 35.0185 | 34.4514 | 34.9501 | 34.9501 | +0.121 (+0.35%) | 346,584 |
| 21 Sep 2018 | CNY | 34.0291 | 34.9582 | 33.9406 | 34.8295 | 34.8295 | +0.8 (+2.35%) | 731,031 |
| 20 Sep 2018 | CNY | 34.6284 | 34.8536 | 33.8763 | 34.0291 | 34.0291 | -0.913 (-2.61%) | 761,283 |
| 19 Sep 2018 | CNY | 35.0627 | 35.7465 | 33.3816 | 34.9421 | 34.9421 | +0.165 (+0.47%) | 751,395 |
| 18 Sep 2018 | CNY | 34.4635 | 34.9501 | 34.0452 | 34.7772 | 34.7772 | +0.314 (+0.91%) | 618,407 |
| 17 Sep 2018 | CNY | 34.4514 | 35.4891 | 34.3428 | 34.4635 | 34.4635 | -0.523 (-1.49%) | 471,590 |
| 14 Sep 2018 | CNY | 35.7947 | 36.1889 | 34.6405 | 34.9863 | 34.9863 | -1.251 (-3.45%) | 727,846 |
| 13 Sep 2018 | CNY | 36.583 | 36.8766 | 35.0909 | 36.2371 | 36.2371 | 0.0 (0.0%) | 1,009,040 |
| 12 Sep 2018 | CNY | 36.028 | 36.9088 | 36.02 | 36.2371 | 36.2371 | +0.04 (+0.11%) | 511,074 |
| 11 Sep 2018 | CNY | 35.847 | 36.5991 | 35.4529 | 36.1969 | 36.1969 | -0.008 (-0.02%) | 706,212 |
| 10 Sep 2018 | CNY | 36.76 | 37.1863 | 35.4126 | 36.205 | 36.205 | -0.74 (-2.00%) | 1,356,550 |
| 7 Sep 2018 | CNY | 38.6342 | 38.6342 | 36.6795 | 36.945 | 36.945 | -1.987 (-5.10%) | 1,939,411 |
| 6 Sep 2018 | CNY | 39.5471 | 40.81 | 38.61 | 38.9318 | 38.9318 | -0.442 (-1.12%) | 963,920 |
| 5 Sep 2018 | CNY | 38.9921 | 39.8166 | 38.5175 | 39.3742 | 39.3742 | +0.382 (+0.98%) | 983,788 |
| 4 Sep 2018 | CNY | 38.2079 | 39.897 | 37.8057 | 38.9921 | 38.9921 | +0.583 (+1.52%) | 1,584,682 |
