| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 30.9 | 30.9 | 29.66 | 29.84 | 29.84 | -1.26 (-4.05%) | 4,553,920 |
| 22 Oct 2018 | CNY | 28.93 | 31.1 | 28.93 | 31.1 | 31.1 | +2.4 (+8.36%) | 8,280,235 |
| 19 Oct 2018 | CNY | 27.08 | 29 | 26.8 | 28.7 | 28.7 | +0.79 (+2.83%) | 5,897,527 |
| 18 Oct 2018 | CNY | 29.6 | 29.6 | 27.83 | 27.91 | 27.91 | -2.04 (-6.81%) | 5,701,904 |
| 17 Oct 2018 | CNY | 31 | 31.42 | 27.9 | 29.95 | 29.95 | -0.41 (-1.35%) | 7,220,144 |
| 16 Oct 2018 | CNY | 32.2 | 32.9 | 29.49 | 30.36 | 30.36 | -1.66 (-5.18%) | 6,611,684 |
| 15 Oct 2018 | CNY | 32 | 33.62 | 31.91 | 32.02 | 32.02 | +0.15 (+0.47%) | 4,813,220 |
| 12 Oct 2018 | CNY | 32.2 | 32.49 | 29.73 | 31.87 | 31.87 | -0.04 (-0.13%) | 5,200,355 |
| 11 Oct 2018 | CNY | 31.94 | 33.8 | 31.1 | 31.91 | 31.91 | -2.05 (-6.04%) | 4,943,554 |
| 10 Oct 2018 | CNY | 32.51 | 35.09 | 32.51 | 33.96 | 33.96 | +1.08 (+3.28%) | 5,310,603 |
| 9 Oct 2018 | CNY | 33.6 | 33.9 | 32.38 | 32.88 | 32.88 | +0.35 (+1.08%) | 3,802,359 |
| 8 Oct 2018 | CNY | 34.4 | 34.5 | 32.28 | 32.53 | 32.53 | -3.34 (-9.31%) | 5,277,325 |
| 28 Sep 2018 | CNY | 35.8 | 35.96 | 34.91 | 35.87 | 35.87 | +0.37 (+1.04%) | 4,325,149 |
| 27 Sep 2018 | CNY | 38.5 | 38.7 | 34.87 | 35.5 | 35.5 | -3.09 (-8.01%) | 9,467,702 |
| 26 Sep 2018 | CNY | 38.07 | 38.89 | 37.51 | 38.59 | 38.59 | +0.63 (+1.66%) | 6,480,415 |
| 25 Sep 2018 | CNY | 37.57 | 38.62 | 37.21 | 37.96 | 37.96 | -1.09 (-2.79%) | 6,831,951 |
| 21 Sep 2018 | CNY | 40.4 | 40.8 | 38.83 | 39.05 | 39.05 | -0.85 (-2.13%) | 6,989,499 |
| 20 Sep 2018 | CNY | 40.9 | 41.77 | 39.38 | 39.9 | 39.9 | -2.12 (-5.05%) | 11,567,481 |
| 19 Sep 2018 | CNY | 39.03 | 42.41 | 37.86 | 42.02 | 42.02 | +3.47 (+9.00%) | 15,449,119 |
| 18 Sep 2018 | CNY | 41.2 | 41.99 | 37.15 | 38.55 | 38.55 | -2.73 (-6.61%) | 13,722,654 |
| 17 Sep 2018 | CNY | 41.36 | 43.34 | 41.28 | 41.28 | 41.28 | -2.87 (-6.50%) | 7,119,104 |
| 14 Sep 2018 | CNY | 47.34 | 48.9 | 44.01 | 44.15 | 44.15 | +6.45 (+17.11%) | 20,354,943 |
| 13 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 12 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 11 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 10 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 7 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 5 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 4 Sep 2018 | CNY | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
