| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | CNY | 21.75 | 21.77 | 21.11 | 21.13 | 21.13 | -0.42 (-1.95%) | 279,100 |
| 12 Oct 2018 | CNY | 22.28 | 22.3 | 21.01 | 21.55 | 21.55 | -0.71 (-3.19%) | 377,394 |
| 11 Oct 2018 | CNY | 24 | 24 | 22.25 | 22.26 | 22.26 | -2.46 (-9.95%) | 877,283 |
| 10 Oct 2018 | CNY | 24.04 | 24.93 | 24.04 | 24.72 | 24.72 | +0.68 (+2.83%) | 532,678 |
| 9 Oct 2018 | CNY | 24.23 | 24.38 | 23.9 | 24.04 | 24.04 | -0.05 (-0.21%) | 195,410 |
| 8 Oct 2018 | CNY | 24.56 | 24.56 | 24 | 24.09 | 24.09 | -0.52 (-2.11%) | 326,113 |
| 28 Sep 2018 | CNY | 23.8 | 24.9 | 23.8 | 24.61 | 24.61 | +0.81 (+3.40%) | 838,600 |
| 27 Sep 2018 | CNY | 24.83 | 24.92 | 23.6 | 23.8 | 23.8 | -1.02 (-4.11%) | 475,700 |
| 26 Sep 2018 | CNY | 24.86 | 25.2 | 24.72 | 24.82 | 24.82 | -0.17 (-0.68%) | 501,998 |
| 25 Sep 2018 | CNY | 25.14 | 25.14 | 24.83 | 24.99 | 24.99 | -0.15 (-0.60%) | 173,100 |
| 21 Sep 2018 | CNY | 24.85 | 25.15 | 24.8 | 25.14 | 25.14 | +0.32 (+1.29%) | 279,972 |
| 20 Sep 2018 | CNY | 24.65 | 25.12 | 24.56 | 24.82 | 24.82 | -0.02 (-0.08%) | 150,700 |
| 19 Sep 2018 | CNY | 24.6 | 25 | 24.5 | 24.84 | 24.84 | +0.12 (+0.49%) | 296,008 |
| 18 Sep 2018 | CNY | 24.5 | 24.78 | 24.2 | 24.72 | 24.72 | -0.06 (-0.24%) | 342,039 |
| 17 Sep 2018 | CNY | 24.08 | 24.96 | 24.02 | 24.78 | 24.78 | +0.42 (+1.72%) | 783,923 |
| 14 Sep 2018 | CNY | 25 | 25.02 | 24.34 | 24.36 | 24.36 | -0.81 (-3.22%) | 448,101 |
| 13 Sep 2018 | CNY | 24.72 | 25.19 | 24.36 | 25.17 | 25.17 | +0.51 (+2.07%) | 827,802 |
| 12 Sep 2018 | CNY | 24.64 | 24.8 | 24.15 | 24.66 | 24.66 | +0.57 (+2.37%) | 501,692 |
| 11 Sep 2018 | CNY | 23.85 | 24.47 | 23.7 | 24.09 | 24.09 | +0.27 (+1.13%) | 318,400 |
| 10 Sep 2018 | CNY | 24.56 | 24.81 | 23.81 | 23.82 | 23.82 | -1.05 (-4.22%) | 366,298 |
| 7 Sep 2018 | CNY | 24.45 | 25.09 | 24.44 | 24.87 | 24.87 | +0.19 (+0.77%) | 372,625 |
| 6 Sep 2018 | CNY | 24.36 | 25.22 | 24.3 | 24.68 | 24.68 | +0.17 (+0.69%) | 192,000 |
| 5 Sep 2018 | CNY | 24.58 | 25.15 | 24.5 | 24.51 | 24.51 | -0.23 (-0.93%) | 253,002 |
| 4 Sep 2018 | CNY | 24.72 | 24.9 | 24.4 | 24.74 | 24.74 | +0.08 (+0.32%) | 249,300 |
| 3 Sep 2018 | CNY | 25.39 | 25.53 | 24.19 | 24.66 | 24.66 | -0.59 (-2.34%) | 380,941 |
| 31 Aug 2018 | CNY | 25.76 | 25.9 | 25.12 | 25.25 | 25.25 | -0.5 (-1.94%) | 271,921 |
| 30 Aug 2018 | CNY | 26.28 | 26.28 | 25.63 | 25.75 | 25.75 | -0.39 (-1.49%) | 259,800 |
| 29 Aug 2018 | CNY | 26.17 | 26.29 | 26 | 26.14 | 26.14 | -0.03 (-0.11%) | 199,300 |
| 28 Aug 2018 | CNY | 26.33 | 26.42 | 26.01 | 26.17 | 26.17 | -0.15 (-0.57%) | 303,796 |
| 27 Aug 2018 | CNY | 25.85 | 26.38 | 25.85 | 26.32 | 26.32 | +0.22 (+0.84%) | 372,144 |
