| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 34.6643 | 35.2857 | 34.0929 | 34.4357 | 34.4357 | -0.979 (-2.76%) | 4,270,877 |
| 23 Oct 2018 | CNY | 34.9929 | 36.1643 | 34.7 | 35.4143 | 35.4143 | +0.079 (+0.22%) | 5,394,313 |
| 22 Oct 2018 | CNY | 34.2857 | 36.3214 | 34.1429 | 35.3357 | 35.3357 | +0.957 (+2.78%) | 7,654,175 |
| 19 Oct 2018 | CNY | 31.3571 | 34.3786 | 31.3571 | 34.3786 | 34.3786 | +3.129 (+10.01%) | 6,457,638 |
| 18 Oct 2018 | CNY | 33.1357 | 33.1357 | 30.3571 | 31.25 | 31.25 | -1.886 (-5.69%) | 3,726,948 |
| 17 Oct 2018 | CNY | 33.65 | 33.8429 | 32 | 33.1357 | 33.1357 | +0.221 (+0.67%) | 2,954,792 |
| 16 Oct 2018 | CNY | 33.2714 | 34.2071 | 32.7143 | 32.9143 | 32.9143 | -0.514 (-1.54%) | 2,688,975 |
| 15 Oct 2018 | CNY | 33.2929 | 34.2571 | 33.2643 | 33.4286 | 33.4286 | -0.007 (-0.02%) | 2,813,965 |
| 12 Oct 2018 | CNY | 33.2857 | 33.9429 | 31.6143 | 33.4357 | 33.4357 | -0.2 (-0.59%) | 4,443,819 |
| 11 Oct 2018 | CNY | 35.8571 | 36.2071 | 33.6357 | 33.6357 | 33.6357 | -3.736 (-10.00%) | 5,010,229 |
| 10 Oct 2018 | CNY | 37.3 | 37.5643 | 36.7786 | 37.3714 | 37.3714 | +0.3 (+0.81%) | 1,941,553 |
| 9 Oct 2018 | CNY | 36.8214 | 37.5071 | 36.7286 | 37.0714 | 37.0714 | +0.571 (+1.57%) | 2,433,894 |
| 8 Oct 2018 | CNY | 38.7286 | 38.9286 | 36.2143 | 36.5 | 36.5 | -2.964 (-7.51%) | 4,373,625 |
| 28 Sep 2018 | CNY | 38.2143 | 39.4643 | 38.2143 | 39.4643 | 39.4643 | +1.421 (+3.74%) | 3,967,104 |
| 27 Sep 2018 | CNY | 39.2643 | 39.2643 | 37.9857 | 38.0429 | 38.0429 | -0.921 (-2.36%) | 2,576,063 |
| 26 Sep 2018 | CNY | 38.7143 | 39.2643 | 38.0714 | 38.9643 | 38.9643 | +0.207 (+0.53%) | 2,905,229 |
| 25 Sep 2018 | CNY | 39 | 39.1786 | 38.6071 | 38.7571 | 38.7571 | -0.479 (-1.22%) | 1,796,802 |
| 21 Sep 2018 | CNY | 38.5786 | 39.3643 | 38.2286 | 39.2357 | 39.2357 | +0.679 (+1.76%) | 2,962,264 |
| 20 Sep 2018 | CNY | 38.4643 | 39.4357 | 38.4643 | 38.5571 | 38.5571 | +0.129 (+0.33%) | 2,707,835 |
| 19 Sep 2018 | CNY | 37.6929 | 38.9286 | 37.6214 | 38.4286 | 38.4286 | +0.643 (+1.70%) | 3,260,409 |
| 18 Sep 2018 | CNY | 35.9357 | 37.8071 | 35.9357 | 37.7857 | 37.7857 | +1.271 (+3.48%) | 3,589,380 |
| 17 Sep 2018 | CNY | 38.0571 | 38.0571 | 35.8643 | 36.5143 | 36.5143 | -1.636 (-4.29%) | 3,462,603 |
| 14 Sep 2018 | CNY | 39.2071 | 39.25 | 38.1143 | 38.15 | 38.15 | -0.864 (-2.22%) | 2,109,349 |
| 13 Sep 2018 | CNY | 39.0143 | 39.2429 | 38.3786 | 39.0143 | 39.0143 | +0.5 (+1.30%) | 2,284,234 |
| 12 Sep 2018 | CNY | 38.5643 | 39.0714 | 38.2857 | 38.5143 | 38.5143 | +0.057 (+0.15%) | 2,122,110 |
| 11 Sep 2018 | CNY | 38.1857 | 38.7286 | 37.9286 | 38.4571 | 38.4571 | +0.193 (+0.50%) | 2,392,791 |
| 10 Sep 2018 | CNY | 40.1143 | 40.5857 | 38.2643 | 38.2643 | 38.2643 | -2.179 (-5.39%) | 4,633,972 |
| 7 Sep 2018 | CNY | 41.5 | 42 | 40.1429 | 40.4429 | 40.4429 | -0.943 (-2.28%) | 3,291,113 |
| 6 Sep 2018 | CNY | 41.2 | 41.9 | 41.2 | 41.3857 | 41.3857 | -0.1 (-0.24%) | 2,253,511 |
| 5 Sep 2018 | CNY | 42.7857 | 42.7857 | 41.4286 | 41.4857 | 41.4857 | -1.321 (-3.09%) | 3,323,833 |
