| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 23 | 23.72 | 22.01 | 22.01 | 22.01 | -2.45 (-10.02%) | 4,205,100 |
| 10 Oct 2018 | CNY | 24.05 | 25.1 | 24.03 | 24.46 | 24.46 | +0.27 (+1.12%) | 4,495,149 |
| 9 Oct 2018 | CNY | 23.61 | 24.66 | 23.5 | 24.19 | 24.19 | +0.71 (+3.02%) | 4,644,282 |
| 8 Oct 2018 | CNY | 23.77 | 24.38 | 23.09 | 23.48 | 23.48 | -0.5 (-2.09%) | 3,809,952 |
| 28 Sep 2018 | CNY | 22.77 | 24.48 | 22.77 | 23.98 | 23.98 | +1.38 (+6.11%) | 4,839,687 |
| 27 Sep 2018 | CNY | 24.35 | 24.35 | 22.5 | 22.6 | 22.6 | -1.81 (-7.41%) | 4,564,481 |
| 26 Sep 2018 | CNY | 24.29 | 24.85 | 23.85 | 24.41 | 24.41 | +0.15 (+0.62%) | 3,928,300 |
| 25 Sep 2018 | CNY | 24.28 | 24.78 | 24.12 | 24.26 | 24.26 | -0.02 (-0.08%) | 2,607,250 |
| 21 Sep 2018 | CNY | 24.11 | 24.39 | 23.6 | 24.28 | 24.28 | +0.35 (+1.46%) | 3,608,055 |
| 20 Sep 2018 | CNY | 23.95 | 24.29 | 23.8 | 23.93 | 23.93 | -0.02 (-0.08%) | 2,585,517 |
| 19 Sep 2018 | CNY | 23.62 | 24.39 | 23.62 | 23.95 | 23.95 | -0.02 (-0.08%) | 3,426,104 |
| 18 Sep 2018 | CNY | 23.4 | 24.05 | 23.1 | 23.97 | 23.97 | +0.07 (+0.29%) | 3,693,819 |
| 17 Sep 2018 | CNY | 25.3 | 25.3 | 23.9 | 23.9 | 23.9 | -2.66 (-10.02%) | 5,790,098 |
| 14 Sep 2018 | CNY | 28.2 | 28.8 | 26.15 | 26.56 | 26.56 | -1.26 (-4.53%) | 5,334,496 |
| 13 Sep 2018 | CNY | 27.9 | 28.14 | 27.1 | 27.82 | 27.82 | -0.32 (-1.14%) | 5,553,261 |
| 12 Sep 2018 | CNY | 27.4 | 28.59 | 27.03 | 28.14 | 28.14 | +0.8 (+2.93%) | 6,955,831 |
| 11 Sep 2018 | CNY | 27.79 | 27.79 | 26.64 | 27.34 | 27.34 | -0.44 (-1.58%) | 4,058,320 |
| 10 Sep 2018 | CNY | 27.49 | 27.99 | 26.89 | 27.78 | 27.78 | +0.29 (+1.05%) | 6,148,531 |
| 7 Sep 2018 | CNY | 26.99 | 28 | 26.62 | 27.49 | 27.49 | +0.61 (+2.27%) | 6,128,090 |
| 6 Sep 2018 | CNY | 26.2 | 27.4 | 26.2 | 26.88 | 26.88 | +0.3 (+1.13%) | 5,180,659 |
| 5 Sep 2018 | CNY | 28.3 | 28.4 | 26.5 | 26.58 | 26.58 | +1.14 (+4.48%) | 7,060,115 |
| 3 Sep 2018 | CNY | 26.12 | 26.39 | 25 | 25.44 | 25.44 | -0.67 (-2.57%) | 2,499,230 |
| 31 Aug 2018 | CNY | 27.08 | 27.2 | 25.86 | 26.11 | 26.11 | -0.94 (-3.48%) | 3,290,950 |
| 30 Aug 2018 | CNY | 26.78 | 27.79 | 26.78 | 27.05 | 27.05 | -0.08 (-0.29%) | 3,147,271 |
| 29 Aug 2018 | CNY | 27.65 | 27.85 | 27.01 | 27.13 | 27.13 | -0.76 (-2.72%) | 2,890,922 |
| 28 Aug 2018 | CNY | 27.28 | 27.9 | 26.88 | 27.89 | 27.89 | +0.64 (+2.35%) | 4,209,916 |
| 27 Aug 2018 | CNY | 26.47 | 27.27 | 26.47 | 27.25 | 27.25 | +0.7 (+2.64%) | 3,053,248 |
| 24 Aug 2018 | CNY | 26.92 | 27.4 | 26.4 | 26.55 | 26.55 | -0.44 (-1.63%) | 3,521,290 |
| 23 Aug 2018 | CNY | 26.7 | 27.17 | 26.38 | 26.99 | 26.99 | +0.61 (+2.31%) | 2,859,145 |
| 22 Aug 2018 | CNY | 27.27 | 27.48 | 26.38 | 26.38 | 26.38 | -0.86 (-3.16%) | 2,606,188 |
