| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 23.9745 | 24.6837 | 23.9745 | 24.1837 | 24.1837 | +0.209 (+0.87%) | 1,511,944 |
| 23 Oct 2018 | CNY | 24.6276 | 24.8469 | 23.8112 | 23.9745 | 23.9745 | -0.709 (-2.87%) | 1,809,038 |
| 22 Oct 2018 | CNY | 23.6888 | 24.9847 | 23.6122 | 24.6837 | 24.6837 | +1.209 (+5.15%) | 2,380,563 |
| 19 Oct 2018 | CNY | 22.5102 | 23.6786 | 22.449 | 23.4745 | 23.4745 | +0.464 (+2.02%) | 1,351,943 |
| 18 Oct 2018 | CNY | 23.6837 | 23.7143 | 22.8571 | 23.0102 | 23.0102 | -0.765 (-3.22%) | 1,298,327 |
| 17 Oct 2018 | CNY | 23.6786 | 23.7755 | 22.9133 | 23.7755 | 23.7755 | +0.627 (+2.71%) | 1,663,226 |
| 16 Oct 2018 | CNY | 23.9796 | 24.3827 | 22.7092 | 23.148 | 23.148 | -0.959 (-3.98%) | 1,384,014 |
| 15 Oct 2018 | CNY | 24.4235 | 25 | 24.0204 | 24.1071 | 24.1071 | -0.255 (-1.05%) | 1,184,996 |
| 12 Oct 2018 | CNY | 24.9388 | 25.2755 | 23.7347 | 24.3622 | 24.3622 | -1.26 (-4.92%) | 2,387,615 |
| 11 Oct 2018 | CNY | 27.0408 | 27.5 | 25.6225 | 25.6225 | 25.6225 | -2.847 (-10.00%) | 2,473,400 |
| 10 Oct 2018 | CNY | 29.0816 | 29.4286 | 28.4286 | 28.4694 | 28.4694 | -0.255 (-0.89%) | 1,202,087 |
| 9 Oct 2018 | CNY | 28.2245 | 29.0816 | 28.2245 | 28.7245 | 28.7245 | +0.439 (+1.55%) | 1,223,633 |
| 8 Oct 2018 | CNY | 30.0714 | 30.0918 | 28.1174 | 28.2857 | 28.2857 | -2.27 (-7.43%) | 1,705,691 |
| 28 Sep 2018 | CNY | 30.2296 | 30.6122 | 29.898 | 30.5561 | 30.5561 | +0.811 (+2.73%) | 1,421,170 |
| 27 Sep 2018 | CNY | 30.75 | 30.7959 | 29.6276 | 29.7449 | 29.7449 | -0.913 (-2.98%) | 1,582,521 |
| 26 Sep 2018 | CNY | 30.3571 | 30.8571 | 28.8418 | 30.6582 | 30.6582 | +0.459 (+1.52%) | 1,694,349 |
| 25 Sep 2018 | CNY | 30.1786 | 31.0918 | 30.0663 | 30.199 | 30.199 | -0.281 (-0.92%) | 1,560,944 |
| 21 Sep 2018 | CNY | 30.3367 | 30.5459 | 30.0459 | 30.4796 | 30.4796 | +0.408 (+1.36%) | 1,592,331 |
| 20 Sep 2018 | CNY | 30.4847 | 30.4847 | 29.8878 | 30.0714 | 30.0714 | -0.143 (-0.47%) | 1,529,827 |
| 19 Sep 2018 | CNY | 29.3622 | 30.7092 | 29.1735 | 30.2143 | 30.2143 | +1.133 (+3.89%) | 2,779,407 |
| 18 Sep 2018 | CNY | 28.1531 | 29.4847 | 28.1531 | 29.0816 | 29.0816 | +0.969 (+3.45%) | 2,040,628 |
| 17 Sep 2018 | CNY | 30.0051 | 30.0051 | 27.5612 | 28.1122 | 28.1122 | -1.893 (-6.31%) | 1,768,868 |
| 14 Sep 2018 | CNY | 30.6174 | 30.6174 | 29.9541 | 30.0051 | 30.0051 | -0.612 (-2.00%) | 1,068,478 |
| 13 Sep 2018 | CNY | 30.4949 | 30.8469 | 29.8674 | 30.6174 | 30.6174 | +0.26 (+0.86%) | 1,393,091 |
| 12 Sep 2018 | CNY | 29.6378 | 31.199 | 29.5153 | 30.3571 | 30.3571 | +0.663 (+2.23%) | 2,343,360 |
| 11 Sep 2018 | CNY | 29.5918 | 29.898 | 29.2347 | 29.6939 | 29.6939 | +0.102 (+0.35%) | 1,215,294 |
| 10 Sep 2018 | CNY | 30.3725 | 30.4949 | 29.449 | 29.5918 | 29.5918 | -0.786 (-2.59%) | 1,291,102 |
| 7 Sep 2018 | CNY | 30.0714 | 30.8571 | 29.852 | 30.3776 | 30.3776 | +0.25 (+0.83%) | 1,443,138 |
| 6 Sep 2018 | CNY | 30.6531 | 30.9439 | 29.9949 | 30.1276 | 30.1276 | -0.515 (-1.68%) | 1,355,065 |
| 5 Sep 2018 | CNY | 32.2959 | 32.2959 | 30.551 | 30.6429 | 30.6429 | -1.653 (-5.12%) | 2,560,150 |
