| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 27 | 27.45 | 26.44 | 27.24 | 27.24 | -1.67 (-5.78%) | 4,405,600 |
| 24 Oct 2018 | CNY | 25.8 | 28.91 | 25.8 | 28.91 | 28.91 | +2.63 (+10.01%) | 4,540,443 |
| 23 Oct 2018 | CNY | 28.06 | 28.28 | 25.66 | 26.28 | 26.28 | -1.94 (-6.87%) | 3,613,971 |
| 22 Oct 2018 | CNY | 27.44 | 28.5 | 27 | 28.22 | 28.22 | +1 (+3.67%) | 3,472,795 |
| 19 Oct 2018 | CNY | 26.73 | 27.77 | 26.64 | 27.22 | 27.22 | -2.38 (-8.04%) | 3,633,671 |
| 18 Oct 2018 | CNY | 32.39 | 32.52 | 29.6 | 29.6 | 29.6 | -3.29 (-10.00%) | 2,139,300 |
| 17 Oct 2018 | CNY | 32.65 | 32.96 | 31.33 | 32.89 | 32.89 | +0.77 (+2.40%) | 2,663,503 |
| 16 Oct 2018 | CNY | 32.7 | 33.63 | 31.55 | 32.12 | 32.12 | -0.93 (-2.81%) | 2,417,491 |
| 15 Oct 2018 | CNY | 32.81 | 33.49 | 32.1 | 33.05 | 33.05 | -0.55 (-1.64%) | 2,718,790 |
| 12 Oct 2018 | CNY | 31.6 | 34.48 | 30.81 | 33.6 | 33.6 | +1.52 (+4.74%) | 4,650,309 |
| 11 Oct 2018 | CNY | 31.81 | 32.6 | 30.57 | 32.08 | 32.08 | -1.7 (-5.03%) | 4,224,517 |
| 10 Oct 2018 | CNY | 34.87 | 36.2 | 33.62 | 33.78 | 33.78 | -1.09 (-3.13%) | 6,001,391 |
| 9 Oct 2018 | CNY | 31.4 | 34.87 | 31.4 | 34.87 | 34.87 | +3.17 (+10.00%) | 5,790,607 |
| 8 Oct 2018 | CNY | 30.41 | 32.7 | 30.21 | 31.7 | 31.7 | +0.78 (+2.52%) | 3,573,399 |
| 28 Sep 2018 | CNY | 29.67 | 31 | 29.6 | 30.92 | 30.92 | +1.21 (+4.07%) | 2,110,200 |
| 27 Sep 2018 | CNY | 30.94 | 31 | 29.62 | 29.71 | 29.71 | -1.29 (-4.16%) | 1,914,770 |
| 26 Sep 2018 | CNY | 29.81 | 31.39 | 29.61 | 31 | 31 | +1.08 (+3.61%) | 2,597,000 |
| 25 Sep 2018 | CNY | 30.31 | 30.64 | 29.88 | 29.92 | 29.92 | -0.39 (-1.29%) | 1,145,500 |
| 21 Sep 2018 | CNY | 29.9 | 30.44 | 29.61 | 30.31 | 30.31 | +0.38 (+1.27%) | 1,391,300 |
| 20 Sep 2018 | CNY | 30.56 | 30.84 | 29.86 | 29.93 | 29.93 | -0.85 (-2.76%) | 1,623,207 |
| 19 Sep 2018 | CNY | 29.35 | 31.8 | 29.35 | 30.78 | 30.78 | +1.15 (+3.88%) | 2,347,200 |
| 18 Sep 2018 | CNY | 29.11 | 29.78 | 28.88 | 29.63 | 29.63 | +0.15 (+0.51%) | 1,207,600 |
| 17 Sep 2018 | CNY | 30.09 | 30.35 | 28.81 | 29.48 | 29.48 | -0.29 (-0.97%) | 1,253,745 |
| 14 Sep 2018 | CNY | 31.09 | 31.1 | 29.69 | 29.77 | 29.77 | -1.43 (-4.58%) | 2,037,207 |
| 13 Sep 2018 | CNY | 30.4 | 31.39 | 30.25 | 31.2 | 31.2 | +0.6 (+1.96%) | 2,642,297 |
| 12 Sep 2018 | CNY | 29.3 | 31.87 | 29.12 | 30.6 | 30.6 | +1.63 (+5.63%) | 2,951,345 |
| 11 Sep 2018 | CNY | 28.91 | 29.29 | 28.43 | 28.97 | 28.97 | +0.31 (+1.08%) | 1,186,012 |
| 10 Sep 2018 | CNY | 30.05 | 30.35 | 28.35 | 28.66 | 28.66 | -1.63 (-5.38%) | 1,751,247 |
| 7 Sep 2018 | CNY | 30.77 | 31.22 | 30.02 | 30.29 | 30.29 | -0.54 (-1.75%) | 1,607,100 |
| 6 Sep 2018 | CNY | 30.28 | 30.89 | 30.02 | 30.83 | 30.83 | +0.55 (+1.82%) | 1,382,707 |
