| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 25.7143 | 26.6374 | 25.3297 | 25.7143 | 25.7143 | 0.0 (0.0%) | 2,241,508 |
| 23 Oct 2018 | CNY | 26.978 | 26.978 | 25.2033 | 25.7143 | 25.7143 | -1.264 (-4.68%) | 4,122,926 |
| 22 Oct 2018 | CNY | 25.5495 | 27.3077 | 25.5495 | 26.978 | 26.978 | +1 (+3.85%) | 4,724,137 |
| 19 Oct 2018 | CNY | 24.533 | 26.1429 | 24.533 | 25.978 | 25.978 | -1.28 (-4.70%) | 9,325,570 |
| 18 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 17 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 15 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 12 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 11 Oct 2018 | CNY | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 27.2582 | 0.0 (0.0%) | 0 |
| 10 Oct 2018 | CNY | 27.3626 | 27.6539 | 26.9231 | 27.2582 | 27.2582 | -0.066 (-0.24%) | 2,691,789 |
| 9 Oct 2018 | CNY | 29.5055 | 29.6648 | 26.9011 | 27.3242 | 27.3242 | -2.566 (-8.58%) | 7,859,710 |
| 8 Oct 2018 | CNY | 30.5495 | 31.3242 | 29.7857 | 29.8901 | 29.8901 | -1.676 (-5.31%) | 2,993,967 |
| 28 Sep 2018 | CNY | 30.7582 | 31.6923 | 30.2473 | 31.5659 | 31.5659 | +0.995 (+3.25%) | 3,045,567 |
| 27 Sep 2018 | CNY | 30.7582 | 31.3132 | 30.0604 | 30.5714 | 30.5714 | +0.297 (+0.98%) | 2,981,869 |
| 26 Sep 2018 | CNY | 29.3956 | 30.6868 | 29.1484 | 30.2747 | 30.2747 | +0.962 (+3.28%) | 3,547,738 |
| 25 Sep 2018 | CNY | 29.011 | 29.6429 | 28.9615 | 29.3132 | 29.3132 | -0.154 (-0.52%) | 1,209,355 |
| 21 Sep 2018 | CNY | 29.0549 | 29.9396 | 28.2967 | 29.467 | 29.467 | +0.703 (+2.45%) | 2,265,383 |
| 20 Sep 2018 | CNY | 29.6099 | 29.8352 | 28.489 | 28.7637 | 28.7637 | -0.588 (-2.00%) | 1,985,610 |
| 19 Sep 2018 | CNY | 29.1209 | 30.0549 | 28.8517 | 29.3517 | 29.3517 | +0.549 (+1.91%) | 3,079,503 |
| 18 Sep 2018 | CNY | 27.2528 | 28.8462 | 26.9835 | 28.8022 | 28.8022 | +1.22 (+4.42%) | 2,238,083 |
| 17 Sep 2018 | CNY | 28.022 | 28.022 | 27.1978 | 27.5824 | 27.5824 | -0.44 (-1.57%) | 1,532,014 |
| 14 Sep 2018 | CNY | 28.1868 | 28.7308 | 27.6429 | 28.022 | 28.022 | -0.165 (-0.58%) | 1,695,477 |
| 13 Sep 2018 | CNY | 28.4231 | 28.5055 | 27.033 | 28.1868 | 28.1868 | +0.275 (+0.98%) | 4,664,412 |
| 12 Sep 2018 | CNY | 28.5989 | 28.8462 | 27.4945 | 27.9121 | 27.9121 | -0.945 (-3.27%) | 3,482,315 |
| 11 Sep 2018 | CNY | 28.4615 | 29.2253 | 27.7473 | 28.8571 | 28.8571 | 0.0 (0.0%) | 3,210,434 |
| 10 Sep 2018 | CNY | 29.011 | 29.2308 | 28.1648 | 28.8571 | 28.8571 | +0.033 (+0.11%) | 3,066,119 |
| 7 Sep 2018 | CNY | 28.2582 | 29.8791 | 28.2582 | 28.8242 | 28.8242 | +1.214 (+4.40%) | 6,316,750 |
| 6 Sep 2018 | CNY | 27.9725 | 28.3077 | 27.2143 | 27.6099 | 27.6099 | -0.632 (-2.24%) | 5,862,189 |
| 5 Sep 2018 | CNY | 27.4176 | 28.456 | 27.1978 | 28.2418 | 28.2418 | +0.797 (+2.90%) | 5,709,813 |
