| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | CNY | 22.94 | 22.99 | 21.7 | 22.33 | 22.33 | -0.34 (-1.50%) | 4,853,623 |
| 16 Oct 2018 | CNY | 21.87 | 22.76 | 21.12 | 22.67 | 22.67 | +0.71 (+3.23%) | 6,096,701 |
| 15 Oct 2018 | CNY | 22.3 | 23.11 | 21.9 | 21.96 | 21.96 | +0.06 (+0.27%) | 4,978,783 |
| 12 Oct 2018 | CNY | 22.33 | 22.62 | 20.8 | 21.9 | 21.9 | -0.82 (-3.61%) | 5,290,076 |
| 11 Oct 2018 | CNY | 23.8 | 24.3 | 22.72 | 22.72 | 22.72 | -2.52 (-9.98%) | 6,243,531 |
| 10 Oct 2018 | CNY | 24.94 | 26.5 | 24.81 | 25.24 | 25.24 | +0.98 (+4.04%) | 8,886,000 |
| 9 Oct 2018 | CNY | 23.61 | 24.4 | 23.61 | 24.26 | 24.26 | +0.76 (+3.23%) | 4,628,315 |
| 8 Oct 2018 | CNY | 23.65 | 24.35 | 23.2 | 23.5 | 23.5 | -0.6 (-2.49%) | 4,130,822 |
| 28 Sep 2018 | CNY | 23.25 | 24.36 | 23.24 | 24.1 | 24.1 | +0.86 (+3.70%) | 4,946,770 |
| 27 Sep 2018 | CNY | 25.06 | 25.09 | 23.08 | 23.24 | 23.24 | -1.85 (-7.37%) | 5,816,837 |
| 26 Sep 2018 | CNY | 25.38 | 25.4 | 24.85 | 25.09 | 25.09 | -0.17 (-0.67%) | 3,319,215 |
| 25 Sep 2018 | CNY | 25.11 | 25.55 | 25.09 | 25.26 | 25.26 | +0.04 (+0.16%) | 3,178,737 |
| 21 Sep 2018 | CNY | 25.26 | 25.4 | 24.65 | 25.22 | 25.22 | +0.09 (+0.36%) | 3,847,147 |
| 20 Sep 2018 | CNY | 25.37 | 25.52 | 25.06 | 25.13 | 25.13 | -0.14 (-0.55%) | 3,536,273 |
| 19 Sep 2018 | CNY | 24.93 | 25.62 | 24.85 | 25.27 | 25.27 | -0.03 (-0.12%) | 4,683,963 |
| 18 Sep 2018 | CNY | 24.8 | 25.45 | 24.55 | 25.3 | 25.3 | +0.1 (+0.40%) | 4,986,706 |
| 17 Sep 2018 | CNY | 25.4 | 26 | 25.2 | 25.2 | 25.2 | -2.8 (-10%) | 8,474,870 |
| 14 Sep 2018 | CNY | 30.58 | 30.58 | 27.71 | 28 | 28 | +0.2 (+0.72%) | 12,513,729 |
| 13 Sep 2018 | CNY | 28.39 | 28.39 | 27.48 | 27.8 | 27.8 | -0.29 (-1.03%) | 5,262,900 |
| 12 Sep 2018 | CNY | 27.49 | 28.09 | 27.01 | 28.09 | 28.09 | +0.59 (+2.15%) | 6,490,593 |
| 11 Sep 2018 | CNY | 27.25 | 27.5 | 26.9 | 27.5 | 27.5 | +0.62 (+2.31%) | 4,726,508 |
| 10 Sep 2018 | CNY | 27.08 | 27.42 | 26.58 | 26.88 | 26.88 | -0.27 (-0.99%) | 3,882,243 |
| 7 Sep 2018 | CNY | 27.7 | 27.87 | 26.48 | 27.15 | 27.15 | -0.4 (-1.45%) | 5,382,831 |
| 6 Sep 2018 | CNY | 26.89 | 27.96 | 26.89 | 27.55 | 27.55 | +0.49 (+1.81%) | 4,948,974 |
| 5 Sep 2018 | CNY | 27.31 | 28.12 | 27.01 | 27.06 | 27.06 | -0.25 (-0.92%) | 4,728,488 |
| 4 Sep 2018 | CNY | 26.59 | 28.16 | 26.45 | 27.31 | 27.31 | +0.53 (+1.98%) | 4,685,705 |
| 3 Sep 2018 | CNY | 27.53 | 27.58 | 26.09 | 26.78 | 26.78 | -0.75 (-2.72%) | 4,255,188 |
| 31 Aug 2018 | CNY | 28.9 | 28.92 | 27.5 | 27.53 | 27.53 | -1.58 (-5.43%) | 5,621,770 |
| 30 Aug 2018 | CNY | 29.25 | 29.77 | 29.01 | 29.11 | 29.11 | -0.05 (-0.17%) | 4,384,843 |
| 29 Aug 2018 | CNY | 29.66 | 29.82 | 28.9 | 29.16 | 29.16 | -0.49 (-1.65%) | 3,374,512 |
