| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 24.632 | 25.2 | 24.4 | 24.792 | 24.792 | +0.208 (+0.85%) | 1,962,000 |
| 23 Oct 2018 | CNY | 24.88 | 25.2 | 24.448 | 24.584 | 24.584 | -0.664 (-2.63%) | 2,675,375 |
| 22 Oct 2018 | CNY | 24.8 | 25.504 | 23.76 | 25.248 | 25.248 | +1.224 (+5.09%) | 4,715,812 |
| 19 Oct 2018 | CNY | 22.88 | 24.48 | 22.592 | 24.024 | 24.024 | +0.584 (+2.49%) | 3,481,238 |
| 18 Oct 2018 | CNY | 22.488 | 24.544 | 22.08 | 23.44 | 23.44 | +1.128 (+5.06%) | 3,879,786 |
| 17 Oct 2018 | CNY | 22.752 | 22.8 | 21.696 | 22.312 | 22.312 | +0.152 (+0.69%) | 1,191,327 |
| 16 Oct 2018 | CNY | 22.512 | 22.976 | 21.84 | 22.16 | 22.16 | -0.68 (-2.98%) | 1,040,000 |
| 15 Oct 2018 | CNY | 23.048 | 23.152 | 21.6 | 22.84 | 22.84 | -0.152 (-0.66%) | 1,013,335 |
| 12 Oct 2018 | CNY | 22.6 | 23.36 | 21.504 | 22.992 | 22.992 | +0.088 (+0.38%) | 1,816,085 |
| 11 Oct 2018 | CNY | 24.32 | 24.32 | 22.736 | 22.904 | 22.904 | -2.36 (-9.34%) | 2,105,250 |
| 10 Oct 2018 | CNY | 24.6 | 25.64 | 24.6 | 25.264 | 25.264 | +0.776 (+3.17%) | 2,559,028 |
| 9 Oct 2018 | CNY | 23.536 | 24.488 | 23.536 | 24.488 | 24.488 | +0.952 (+4.04%) | 1,754,312 |
| 8 Oct 2018 | CNY | 23.448 | 23.912 | 23.2 | 23.536 | 23.536 | -0.416 (-1.74%) | 812,125 |
| 28 Sep 2018 | CNY | 23.352 | 23.976 | 23.304 | 23.952 | 23.952 | +0.592 (+2.53%) | 895,253 |
| 27 Sep 2018 | CNY | 24.176 | 24.176 | 23.36 | 23.36 | 23.36 | -0.704 (-2.93%) | 1,004,125 |
| 26 Sep 2018 | CNY | 24.36 | 24.36 | 23.68 | 24.064 | 24.064 | -0.048 (-0.20%) | 861,500 |
| 25 Sep 2018 | CNY | 24.16 | 24.392 | 23.936 | 24.112 | 24.112 | +0.064 (+0.27%) | 728,125 |
| 21 Sep 2018 | CNY | 23.672 | 24.2 | 23.536 | 24.048 | 24.048 | +0.528 (+2.24%) | 1,029,625 |
| 20 Sep 2018 | CNY | 24.16 | 24.16 | 23.48 | 23.52 | 23.52 | -0.608 (-2.52%) | 1,110,917 |
| 19 Sep 2018 | CNY | 24.4 | 24.624 | 23.96 | 24.128 | 24.128 | -0.264 (-1.08%) | 1,814,250 |
| 18 Sep 2018 | CNY | 24.08 | 24.464 | 23.432 | 24.392 | 24.392 | +0.312 (+1.30%) | 1,065,750 |
| 17 Sep 2018 | CNY | 24.576 | 25.024 | 24.08 | 24.08 | 24.08 | -1.024 (-4.08%) | 770,250 |
| 14 Sep 2018 | CNY | 25.568 | 25.568 | 24.872 | 25.104 | 25.104 | -0.472 (-1.85%) | 1,137,375 |
| 13 Sep 2018 | CNY | 26.072 | 26.072 | 25.344 | 25.576 | 25.576 | -0.16 (-0.62%) | 1,364,381 |
| 12 Sep 2018 | CNY | 25.608 | 26.16 | 24.888 | 25.736 | 25.736 | +0.128 (+0.50%) | 2,588,250 |
| 11 Sep 2018 | CNY | 25.64 | 25.984 | 25.28 | 25.608 | 25.608 | -0.232 (-0.90%) | 2,116,175 |
| 10 Sep 2018 | CNY | 24.664 | 26.096 | 24.328 | 25.84 | 25.84 | +0.68 (+2.70%) | 4,086,588 |
| 7 Sep 2018 | CNY | 24.656 | 25.736 | 24.488 | 25.16 | 25.16 | +0.344 (+1.39%) | 2,624,610 |
| 6 Sep 2018 | CNY | 24.888 | 25.496 | 24.624 | 24.816 | 24.816 | +0.192 (+0.78%) | 2,473,300 |
| 5 Sep 2018 | CNY | 23.92 | 25 | 23.648 | 24.624 | 24.624 | +0.544 (+2.26%) | 2,912,750 |
