| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | CNY | 22.32 | 22.75 | 21.29 | 22.48 | 22.48 | -1.14 (-4.83%) | 4,723,300 |
| 11 Oct 2018 | CNY | 25 | 25 | 23.62 | 23.62 | 23.62 | -2.62 (-9.98%) | 5,230,683 |
| 10 Oct 2018 | CNY | 26.3 | 26.53 | 25.54 | 26.24 | 26.24 | -0.27 (-1.02%) | 5,738,964 |
| 9 Oct 2018 | CNY | 25 | 27.16 | 24.6 | 26.51 | 26.51 | +1.48 (+5.91%) | 8,933,824 |
| 8 Oct 2018 | CNY | 24.23 | 25.47 | 23.93 | 25.03 | 25.03 | +0.78 (+3.22%) | 5,641,098 |
| 28 Sep 2018 | CNY | 24.06 | 24.37 | 24.06 | 24.25 | 24.25 | +0.21 (+0.87%) | 1,560,560 |
| 27 Sep 2018 | CNY | 24.9 | 24.99 | 24.02 | 24.04 | 24.04 | -1.12 (-4.45%) | 3,423,420 |
| 26 Sep 2018 | CNY | 24.95 | 25.49 | 24.84 | 25.16 | 25.16 | +0.36 (+1.45%) | 4,283,379 |
| 25 Sep 2018 | CNY | 24.6 | 25.34 | 24.6 | 24.8 | 24.8 | +0.54 (+2.23%) | 4,071,463 |
| 21 Sep 2018 | CNY | 24.29 | 24.36 | 23.7 | 24.26 | 24.26 | -0.32 (-1.30%) | 3,271,580 |
| 20 Sep 2018 | CNY | 25.43 | 25.43 | 24.43 | 24.58 | 24.58 | -0.47 (-1.88%) | 2,973,461 |
| 19 Sep 2018 | CNY | 24.2 | 25.55 | 24.01 | 25.05 | 25.05 | +0.7 (+2.87%) | 4,255,980 |
| 18 Sep 2018 | CNY | 23.88 | 24.4 | 23.67 | 24.35 | 24.35 | +0.24 (+1.00%) | 2,340,793 |
| 17 Sep 2018 | CNY | 24.63 | 24.7 | 23.62 | 24.11 | 24.11 | -0.65 (-2.63%) | 2,828,936 |
| 14 Sep 2018 | CNY | 25.36 | 25.46 | 24.7 | 24.76 | 24.76 | -1.24 (-4.77%) | 4,651,896 |
| 13 Sep 2018 | CNY | 24.6 | 26.31 | 24.6 | 26 | 26 | +1.18 (+4.75%) | 7,279,251 |
| 12 Sep 2018 | CNY | 26 | 26.2 | 24.7 | 24.82 | 24.82 | -0.51 (-2.01%) | 4,364,901 |
| 11 Sep 2018 | CNY | 25.68 | 26.1 | 24.86 | 25.33 | 25.33 | +0.84 (+3.43%) | 5,818,974 |
| 10 Sep 2018 | CNY | 24.2 | 24.8 | 23.99 | 24.49 | 24.49 | +0.36 (+1.49%) | 3,945,094 |
| 7 Sep 2018 | CNY | 23.6 | 24.13 | 23.6 | 24.13 | 24.13 | +0.33 (+1.39%) | 2,488,580 |
| 6 Sep 2018 | CNY | 23.6 | 24.48 | 23.6 | 23.8 | 23.8 | +0.39 (+1.67%) | 3,014,607 |
| 5 Sep 2018 | CNY | 23.82 | 24.06 | 23.4 | 23.41 | 23.41 | -0.69 (-2.86%) | 1,967,859 |
| 4 Sep 2018 | CNY | 23.88 | 24.3 | 23.7 | 24.1 | 24.1 | +0.28 (+1.18%) | 2,478,400 |
| 3 Sep 2018 | CNY | 23.69 | 23.83 | 23.01 | 23.82 | 23.82 | +0.11 (+0.46%) | 2,298,059 |
| 31 Aug 2018 | CNY | 24.63 | 24.7 | 23.4 | 23.71 | 23.71 | -1 (-4.05%) | 3,455,059 |
| 30 Aug 2018 | CNY | 25.51 | 25.69 | 24.53 | 24.71 | 24.71 | -1.1 (-4.26%) | 3,894,844 |
| 29 Aug 2018 | CNY | 27.9 | 27.9 | 25.81 | 25.81 | 25.81 | -2.87 (-10.01%) | 6,255,700 |
| 28 Aug 2018 | CNY | 29.03 | 29.15 | 28.53 | 28.68 | 28.68 | -0.17 (-0.59%) | 1,721,100 |
| 27 Aug 2018 | CNY | 28.47 | 28.93 | 28.45 | 28.85 | 28.85 | +0.38 (+1.33%) | 1,830,800 |
| 24 Aug 2018 | CNY | 28.65 | 28.71 | 28.3 | 28.47 | 28.47 | -0.48 (-1.66%) | 1,975,160 |
