| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | CNY | 25.17 | 26.29 | 25.02 | 25.38 | 25.38 | +0.21 (+0.83%) | 4,159,582 |
| 21 Sep 2018 | CNY | 25.14 | 25.86 | 24.84 | 25.17 | 25.17 | -0.1 (-0.40%) | 5,326,178 |
| 20 Sep 2018 | CNY | 25.02 | 26.36 | 24.83 | 25.27 | 25.27 | -0.02 (-0.08%) | 6,808,541 |
| 19 Sep 2018 | CNY | 24.4 | 25.8 | 24.23 | 25.29 | 25.29 | +0.29 (+1.16%) | 8,149,828 |
| 18 Sep 2018 | CNY | 22.89 | 25.75 | 22.89 | 25 | 25 | +1.59 (+6.79%) | 10,322,830 |
| 17 Sep 2018 | CNY | 23.32 | 24.78 | 23.29 | 23.41 | 23.41 | -0.13 (-0.55%) | 6,256,853 |
| 14 Sep 2018 | CNY | 24.4 | 24.42 | 22.93 | 23.54 | 23.54 | +1.31 (+5.89%) | 7,638,162 |
| 12 Sep 2018 | CNY | 21.1 | 22.8 | 20.4 | 22.23 | 22.23 | +0.95 (+4.46%) | 6,636,180 |
| 11 Sep 2018 | CNY | 21.48 | 21.48 | 21.03 | 21.28 | 21.28 | +0.23 (+1.09%) | 3,254,636 |
| 10 Sep 2018 | CNY | 21.08 | 21.78 | 20.97 | 21.05 | 21.05 | -1.08 (-4.88%) | 5,789,384 |
| 7 Sep 2018 | CNY | 20.36 | 22.46 | 20.36 | 22.13 | 22.13 | +1.71 (+8.37%) | 8,427,124 |
| 6 Sep 2018 | CNY | 20.58 | 21 | 20.31 | 20.42 | 20.42 | -0.19 (-0.92%) | 1,648,800 |
| 5 Sep 2018 | CNY | 21.21 | 21.3 | 20.6 | 20.61 | 20.61 | -0.39 (-1.86%) | 2,138,583 |
| 4 Sep 2018 | CNY | 20.13 | 21.35 | 20.13 | 21 | 21 | +0.78 (+3.86%) | 2,586,250 |
| 3 Sep 2018 | CNY | 20.65 | 20.9 | 19.62 | 20.22 | 20.22 | -0.49 (-2.37%) | 1,464,383 |
| 31 Aug 2018 | CNY | 20.82 | 21.13 | 20.38 | 20.71 | 20.71 | -0.14 (-0.67%) | 1,621,283 |
| 30 Aug 2018 | CNY | 21.61 | 21.7 | 20.8 | 20.85 | 20.85 | -0.69 (-3.20%) | 1,807,333 |
| 29 Aug 2018 | CNY | 21.71 | 21.95 | 21.28 | 21.54 | 21.54 | -0.55 (-2.49%) | 2,467,383 |
| 28 Aug 2018 | CNY | 21.26 | 22.98 | 21.26 | 22.09 | 22.09 | +0.65 (+3.03%) | 4,040,337 |
| 27 Aug 2018 | CNY | 21.28 | 21.63 | 21.06 | 21.44 | 21.44 | +0.34 (+1.61%) | 1,885,739 |
| 24 Aug 2018 | CNY | 21.2 | 21.48 | 21.01 | 21.1 | 21.1 | -0.21 (-0.99%) | 1,704,107 |
| 23 Aug 2018 | CNY | 20.91 | 21.38 | 20.82 | 21.31 | 21.31 | +0.36 (+1.72%) | 1,806,213 |
| 22 Aug 2018 | CNY | 21.17 | 21.64 | 20.9 | 20.95 | 20.95 | +0.02 (+0.10%) | 2,163,104 |
| 21 Aug 2018 | CNY | 21.07 | 21.2 | 20.59 | 20.93 | 20.93 | +0.09 (+0.43%) | 1,880,819 |
| 20 Aug 2018 | CNY | 20.67 | 20.97 | 20.3 | 20.84 | 20.84 | +0.35 (+1.71%) | 2,127,000 |
| 17 Aug 2018 | CNY | 22.1 | 22.33 | 20.11 | 20.49 | 20.49 | -1.44 (-6.57%) | 2,758,700 |
| 16 Aug 2018 | CNY | 21.71 | 22.28 | 21.5 | 21.93 | 21.93 | -0.29 (-1.31%) | 1,603,898 |
| 15 Aug 2018 | CNY | 23.15 | 23.15 | 22.1 | 22.22 | 22.22 | -0.83 (-3.60%) | 2,163,267 |
| 14 Aug 2018 | CNY | 22.84 | 23.34 | 22.7 | 23.05 | 23.05 | +0.16 (+0.70%) | 2,514,766 |
| 13 Aug 2018 | CNY | 21.96 | 23.08 | 21.96 | 22.89 | 22.89 | +0.31 (+1.37%) | 2,380,900 |
