| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 20.03 | 21.04 | 19.88 | 19.98 | 19.98 | -0.22 (-1.09%) | 1,334,177 |
| 22 Oct 2018 | CNY | 19.43 | 20.59 | 19.43 | 20.2 | 20.2 | +0.71 (+3.64%) | 1,060,600 |
| 19 Oct 2018 | CNY | 18.01 | 19.52 | 17.71 | 19.49 | 19.49 | +0.68 (+3.62%) | 1,044,241 |
| 18 Oct 2018 | CNY | 19.28 | 19.3 | 18.7 | 18.81 | 18.81 | -0.47 (-2.44%) | 1,021,841 |
| 17 Oct 2018 | CNY | 19.5 | 19.5 | 18.8 | 19.28 | 19.28 | +0.27 (+1.42%) | 808,541 |
| 16 Oct 2018 | CNY | 19.2 | 19.5 | 18.72 | 19.01 | 19.01 | -0.08 (-0.42%) | 774,844 |
| 15 Oct 2018 | CNY | 19.27 | 19.8 | 19.04 | 19.09 | 19.09 | -0.14 (-0.73%) | 887,485 |
| 12 Oct 2018 | CNY | 20.37 | 20.37 | 18.28 | 19.23 | 19.23 | -0.98 (-4.85%) | 1,306,461 |
| 11 Oct 2018 | CNY | 21.2 | 21.82 | 20.21 | 20.21 | 20.21 | -2.24 (-9.98%) | 1,620,500 |
| 10 Oct 2018 | CNY | 21.96 | 22.49 | 21.81 | 22.45 | 22.45 | +0.5 (+2.28%) | 1,171,700 |
| 9 Oct 2018 | CNY | 21.59 | 21.98 | 21.5 | 21.95 | 21.95 | +0.52 (+2.43%) | 832,400 |
| 8 Oct 2018 | CNY | 21.8 | 22.23 | 21.2 | 21.43 | 21.43 | -1.12 (-4.97%) | 960,700 |
| 28 Sep 2018 | CNY | 22.3 | 22.79 | 22.08 | 22.55 | 22.55 | +0.46 (+2.08%) | 1,554,944 |
| 27 Sep 2018 | CNY | 22.8 | 22.85 | 22 | 22.09 | 22.09 | -0.88 (-3.83%) | 1,782,644 |
| 26 Sep 2018 | CNY | 22.19 | 23.3 | 21.93 | 22.97 | 22.97 | +0.81 (+3.66%) | 2,874,682 |
| 25 Sep 2018 | CNY | 21.65 | 22.48 | 21.65 | 22.16 | 22.16 | +0.33 (+1.51%) | 1,501,585 |
| 21 Sep 2018 | CNY | 21.78 | 21.98 | 21.52 | 21.83 | 21.83 | +0.3 (+1.39%) | 1,143,944 |
| 20 Sep 2018 | CNY | 21.62 | 21.98 | 21.46 | 21.53 | 21.53 | -0.23 (-1.06%) | 800,182 |
| 19 Sep 2018 | CNY | 21.65 | 22.15 | 21.3 | 21.76 | 21.76 | +0.02 (+0.09%) | 1,677,341 |
| 18 Sep 2018 | CNY | 20.82 | 21.9 | 20.82 | 21.74 | 21.74 | +0.55 (+2.60%) | 1,899,543 |
| 17 Sep 2018 | CNY | 20.98 | 21.57 | 20.7 | 21.19 | 21.19 | +0.02 (+0.09%) | 932,466 |
| 14 Sep 2018 | CNY | 21.77 | 21.97 | 21.08 | 21.17 | 21.17 | -0.89 (-4.03%) | 1,195,866 |
| 13 Sep 2018 | CNY | 21.41 | 22.3 | 21.12 | 22.06 | 22.06 | +0.75 (+3.52%) | 2,090,027 |
| 12 Sep 2018 | CNY | 21.05 | 21.86 | 20.46 | 21.31 | 21.31 | +0.33 (+1.57%) | 1,342,702 |
| 11 Sep 2018 | CNY | 21.38 | 21.38 | 20.88 | 20.98 | 20.98 | -0.14 (-0.66%) | 798,541 |
| 10 Sep 2018 | CNY | 21.6 | 21.6 | 21.01 | 21.12 | 21.12 | -0.69 (-3.16%) | 1,104,900 |
| 7 Sep 2018 | CNY | 21.16 | 22.8 | 20.71 | 21.81 | 21.81 | +0.65 (+3.07%) | 1,802,617 |
| 6 Sep 2018 | CNY | 21.26 | 21.55 | 21.01 | 21.16 | 21.16 | -0.04 (-0.19%) | 702,566 |
| 5 Sep 2018 | CNY | 21.7 | 21.84 | 21.17 | 21.2 | 21.2 | -0.53 (-2.44%) | 974,800 |
| 4 Sep 2018 | CNY | 21.49 | 21.93 | 21.33 | 21.73 | 21.73 | +0.28 (+1.31%) | 912,900 |
