| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 40.1113 | 41.4428 | 39.3136 | 41.4084 | 41.4084 | +1.4 (+3.50%) | 5,457,686 |
| 18 Oct 2018 | CNY | 39.6063 | 41.1444 | 39.0266 | 40.008 | 40.008 | +0.143 (+0.36%) | 5,374,347 |
| 17 Oct 2018 | CNY | 41.2936 | 41.4945 | 39.084 | 39.8646 | 39.8646 | -1.056 (-2.58%) | 6,764,179 |
| 16 Oct 2018 | CNY | 41.0354 | 41.3223 | 40.1745 | 40.9206 | 40.9206 | -0.298 (-0.72%) | 5,784,367 |
| 15 Oct 2018 | CNY | 41.2649 | 41.9995 | 39.6293 | 41.219 | 41.219 | -1.71 (-3.98%) | 12,797,583 |
| 12 Oct 2018 | CNY | 42.1545 | 43.245 | 41.638 | 42.9293 | 42.9293 | +1.343 (+3.23%) | 8,832,056 |
| 11 Oct 2018 | CNY | 42.3554 | 43.331 | 41.3223 | 41.5863 | 41.5863 | -1.796 (-4.14%) | 8,175,635 |
| 10 Oct 2018 | CNY | 43.3483 | 44.3526 | 42.5849 | 43.3827 | 43.3827 | +0.396 (+0.92%) | 4,606,344 |
| 9 Oct 2018 | CNY | 42.166 | 43.6123 | 42.166 | 42.9867 | 42.9867 | +0.516 (+1.22%) | 6,588,045 |
| 8 Oct 2018 | CNY | 44.5018 | 44.7658 | 42.2865 | 42.4702 | 42.4702 | -2.984 (-6.57%) | 7,619,508 |
| 28 Sep 2018 | CNY | 45.3398 | 45.6267 | 44.4961 | 45.4545 | 45.4545 | +0.184 (+0.41%) | 4,449,716 |
| 27 Sep 2018 | CNY | 44.7257 | 45.6382 | 44.3641 | 45.2709 | 45.2709 | +0.637 (+1.43%) | 6,510,671 |
| 26 Sep 2018 | CNY | 43.5606 | 45.9137 | 43.3425 | 44.6338 | 44.6338 | +1.303 (+3.01%) | 11,539,218 |
| 25 Sep 2018 | CNY | 43.5606 | 43.7328 | 42.4702 | 43.331 | 43.331 | -0.459 (-1.05%) | 4,692,647 |
| 21 Sep 2018 | CNY | 41.2075 | 43.8935 | 41.1559 | 43.7902 | 43.7902 | +2.583 (+6.27%) | 7,084,063 |
| 20 Sep 2018 | CNY | 40.7082 | 41.2075 | 40.4614 | 41.2075 | 41.2075 | +0.471 (+1.16%) | 4,731,687 |
| 19 Sep 2018 | CNY | 40.1745 | 40.8287 | 39.7727 | 40.7369 | 40.7369 | +0.534 (+1.33%) | 6,700,836 |
| 18 Sep 2018 | CNY | 39.3079 | 40.2663 | 39.1242 | 40.2032 | 40.2032 | +0.803 (+2.04%) | 4,827,329 |
| 17 Sep 2018 | CNY | 39.6006 | 40.1745 | 39.1873 | 39.3997 | 39.3997 | -0.379 (-0.95%) | 4,130,854 |
| 14 Sep 2018 | CNY | 40.1745 | 40.1745 | 39.0324 | 39.7785 | 39.7785 | +0.023 (+0.06%) | 3,628,586 |
| 13 Sep 2018 | CNY | 39.4858 | 39.767 | 38.9692 | 39.7555 | 39.7555 | +0.786 (+2.02%) | 4,708,930 |
| 12 Sep 2018 | CNY | 38.6364 | 39.8301 | 38.5158 | 38.9692 | 38.9692 | +0.298 (+0.77%) | 5,115,087 |
| 11 Sep 2018 | CNY | 38.3781 | 38.8946 | 38.051 | 38.6708 | 38.6708 | +0.792 (+2.09%) | 3,802,239 |
| 10 Sep 2018 | CNY | 38.8372 | 38.9922 | 37.7066 | 37.8788 | 37.8788 | -0.976 (-2.51%) | 3,262,415 |
| 7 Sep 2018 | CNY | 38.7397 | 39.4226 | 38.5273 | 38.8545 | 38.8545 | +0.115 (+0.30%) | 3,498,934 |
| 6 Sep 2018 | CNY | 39.2562 | 39.5317 | 38.5101 | 38.7397 | 38.7397 | -0.855 (-2.16%) | 5,127,886 |
| 5 Sep 2018 | CNY | 38.952 | 39.8703 | 38.6823 | 39.5948 | 39.5948 | +0.643 (+1.65%) | 5,338,462 |
| 4 Sep 2018 | CNY | 38.3953 | 39.0209 | 38.0797 | 38.952 | 38.952 | +0.872 (+2.29%) | 4,455,377 |
| 3 Sep 2018 | CNY | 39.0266 | 39.0266 | 37.5631 | 38.0797 | 38.0797 | -1.234 (-3.14%) | 4,729,640 |
| 31 Aug 2018 | CNY | 39.4284 | 39.7096 | 37.9419 | 39.3136 | 39.3136 | +0.321 (+0.82%) | 6,937,743 |
