| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 19.61 | 19.79 | 19.06 | 19.18 | 19.18 | -0.26 (-1.34%) | 1,710,620 |
| 22 Oct 2018 | CNY | 18.55 | 19.71 | 18.54 | 19.44 | 19.44 | +1.22 (+6.70%) | 2,723,950 |
| 19 Oct 2018 | CNY | 16.8 | 18.36 | 16.63 | 18.22 | 18.22 | +0.91 (+5.26%) | 2,900,909 |
| 18 Oct 2018 | CNY | 18.02 | 18.02 | 17 | 17.31 | 17.31 | -0.8 (-4.42%) | 2,731,843 |
| 17 Oct 2018 | CNY | 19.29 | 19.54 | 17.69 | 18.11 | 18.11 | -1.17 (-6.07%) | 3,870,117 |
| 16 Oct 2018 | CNY | 20.13 | 20.6 | 18.17 | 19.28 | 19.28 | -0.87 (-4.32%) | 4,380,385 |
| 15 Oct 2018 | CNY | 20.38 | 21.25 | 20.13 | 20.15 | 20.15 | -0.35 (-1.71%) | 2,146,690 |
| 12 Oct 2018 | CNY | 19.55 | 20.98 | 18.88 | 20.5 | 20.5 | +0.84 (+4.27%) | 3,223,760 |
| 11 Oct 2018 | CNY | 19.58 | 20.09 | 18.56 | 19.66 | 19.66 | -0.69 (-3.39%) | 2,742,977 |
| 10 Oct 2018 | CNY | 20.03 | 20.49 | 19.69 | 20.35 | 20.35 | +0.61 (+3.09%) | 1,950,378 |
| 9 Oct 2018 | CNY | 19.99 | 20.4 | 19.4 | 19.74 | 19.74 | +0.1 (+0.51%) | 1,771,183 |
| 8 Oct 2018 | CNY | 20.8 | 20.97 | 19.2 | 19.64 | 19.64 | -1.63 (-7.66%) | 1,866,970 |
| 28 Sep 2018 | CNY | 21.47 | 21.48 | 20.68 | 21.27 | 21.27 | +0.13 (+0.61%) | 1,826,712 |
| 27 Sep 2018 | CNY | 22.21 | 22.44 | 20.96 | 21.14 | 21.14 | -1.09 (-4.90%) | 2,771,592 |
| 26 Sep 2018 | CNY | 22.15 | 22.54 | 21.91 | 22.23 | 22.23 | +0.12 (+0.54%) | 2,392,293 |
| 25 Sep 2018 | CNY | 21.9 | 22.6 | 21.75 | 22.11 | 22.11 | +0.21 (+0.96%) | 2,396,718 |
| 21 Sep 2018 | CNY | 23.28 | 23.48 | 21.8 | 21.9 | 21.9 | -1.38 (-5.93%) | 4,272,554 |
| 20 Sep 2018 | CNY | 23.18 | 23.9 | 23.08 | 23.28 | 23.28 | -0.11 (-0.47%) | 2,791,415 |
| 19 Sep 2018 | CNY | 22.76 | 23.85 | 22.41 | 23.39 | 23.39 | +0.62 (+2.72%) | 3,613,748 |
| 18 Sep 2018 | CNY | 23.01 | 23.2 | 22.38 | 22.77 | 22.77 | +0.26 (+1.16%) | 2,085,000 |
| 17 Sep 2018 | CNY | 21.71 | 23.16 | 21.65 | 22.51 | 22.51 | +0.17 (+0.76%) | 2,469,951 |
| 14 Sep 2018 | CNY | 23.3 | 23.76 | 22.22 | 22.34 | 22.34 | -0.83 (-3.58%) | 3,501,855 |
| 13 Sep 2018 | CNY | 23.85 | 24.12 | 22.13 | 23.17 | 23.17 | -0.39 (-1.66%) | 4,756,314 |
| 12 Sep 2018 | CNY | 23.5 | 24.22 | 23.37 | 23.56 | 23.56 | +0.06 (+0.26%) | 2,443,049 |
| 11 Sep 2018 | CNY | 24 | 24.1 | 23.09 | 23.5 | 23.5 | -0.42 (-1.76%) | 2,810,615 |
| 10 Sep 2018 | CNY | 24.78 | 25.39 | 23.8 | 23.92 | 23.92 | -0.73 (-2.96%) | 4,223,067 |
| 7 Sep 2018 | CNY | 25.26 | 25.55 | 22.68 | 24.65 | 24.65 | -0.53 (-2.10%) | 7,197,672 |
| 6 Sep 2018 | CNY | 23.82 | 25.78 | 23.82 | 25.18 | 25.18 | +1.45 (+6.11%) | 7,058,064 |
| 5 Sep 2018 | CNY | 24.57 | 24.74 | 23.7 | 23.73 | 23.73 | -1.2 (-4.81%) | 2,840,366 |
| 4 Sep 2018 | CNY | 24.15 | 25.3 | 23.88 | 24.93 | 24.93 | +0.51 (+2.09%) | 4,565,208 |
