| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2018 | CNY | 16.8615 | 17.1923 | 16.8385 | 16.9923 | 16.9923 | +0.123 (+0.73%) | 1,098,890 |
| 7 Nov 2018 | CNY | 16.7769 | 16.9154 | 16.6154 | 16.8692 | 16.8692 | -0.077 (-0.45%) | 1,583,790 |
| 6 Nov 2018 | CNY | 16.6231 | 17.7692 | 16.6231 | 16.9462 | 16.9462 | +0.331 (+1.99%) | 2,234,180 |
| 5 Nov 2018 | CNY | 17.7692 | 17.7692 | 16.5846 | 16.6154 | 16.6154 | +0.462 (+2.86%) | 2,420,730 |
| 25 Oct 2018 | CNY | 15.5385 | 16.4308 | 15.5385 | 16.1539 | 16.1539 | -0.2 (-1.22%) | 377,520 |
| 24 Oct 2018 | CNY | 16.2923 | 16.6769 | 16.2923 | 16.3539 | 16.3539 | -0.415 (-2.48%) | 541,060 |
| 23 Oct 2018 | CNY | 17.1539 | 17.4154 | 16.7692 | 16.7692 | 16.7692 | -0.654 (-3.75%) | 478,790 |
| 22 Oct 2018 | CNY | 16.6923 | 17.5385 | 16.4539 | 17.4231 | 17.4231 | +1 (+6.09%) | 1,139,836 |
| 19 Oct 2018 | CNY | 15.9692 | 16.4308 | 15.9692 | 16.4231 | 16.4231 | +0.1 (+0.61%) | 235,820 |
| 18 Oct 2018 | CNY | 16.1539 | 16.4615 | 15.9846 | 16.3231 | 16.3231 | -0.138 (-0.84%) | 337,777 |
| 17 Oct 2018 | CNY | 16.5308 | 16.6308 | 16.1769 | 16.4615 | 16.4615 | -0.038 (-0.23%) | 388,180 |
| 16 Oct 2018 | CNY | 16.4692 | 16.6308 | 16.3462 | 16.5 | 16.5 | +0.046 (+0.28%) | 334,709 |
| 15 Oct 2018 | CNY | 16.5462 | 16.5462 | 16.2692 | 16.4539 | 16.4539 | +0.069 (+0.42%) | 333,710 |
| 12 Oct 2018 | CNY | 16.3462 | 16.4539 | 15.6846 | 16.3846 | 16.3846 | -0.115 (-0.70%) | 276,510 |
| 11 Oct 2018 | CNY | 16.1539 | 16.6154 | 15.2308 | 16.5 | 16.5 | -0.177 (-1.06%) | 956,930 |
| 10 Oct 2018 | CNY | 16.6615 | 16.7385 | 16.4231 | 16.6769 | 16.6769 | +0.038 (+0.23%) | 358,930 |
| 9 Oct 2018 | CNY | 16.5846 | 16.8 | 16.5 | 16.6385 | 16.6385 | +0.046 (+0.28%) | 252,486 |
| 8 Oct 2018 | CNY | 16.6154 | 16.7154 | 16.4 | 16.5923 | 16.5923 | -0.331 (-1.95%) | 343,522 |
| 28 Sep 2018 | CNY | 16.9462 | 17.0615 | 16.6923 | 16.9231 | 16.9231 | -0.023 (-0.14%) | 376,643 |
| 27 Sep 2018 | CNY | 17.0539 | 17.1923 | 16.6923 | 16.9462 | 16.9462 | -0.185 (-1.08%) | 923,130 |
| 26 Sep 2018 | CNY | 17.1462 | 17.1769 | 16.9692 | 17.1308 | 17.1308 | -0.008 (-0.04%) | 590,330 |
| 25 Sep 2018 | CNY | 17.3615 | 17.3615 | 16.9308 | 17.1385 | 17.1385 | -0.262 (-1.50%) | 673,130 |
| 21 Sep 2018 | CNY | 17.3846 | 17.6615 | 17.3077 | 17.4 | 17.4 | -0.369 (-2.08%) | 987,766 |
| 20 Sep 2018 | CNY | 16.7615 | 18.0615 | 16.4769 | 17.7692 | 17.7692 | +0.862 (+5.10%) | 1,363,911 |
| 19 Sep 2018 | CNY | 16.8462 | 17.0923 | 16.7308 | 16.9077 | 16.9077 | -0.015 (-0.09%) | 750,482 |
| 18 Sep 2018 | CNY | 16.8692 | 16.9231 | 16.5692 | 16.9231 | 16.9231 | 0.0 (0.0%) | 596,040 |
| 17 Sep 2018 | CNY | 16.6231 | 16.9231 | 16.2308 | 16.9231 | 16.9231 | 0.0 (0.0%) | 795,633 |
| 14 Sep 2018 | CNY | 17.1462 | 17.2385 | 16.6923 | 16.9231 | 16.9231 | -0.308 (-1.79%) | 1,068,600 |
| 13 Sep 2018 | CNY | 17.7077 | 18.1462 | 16.7846 | 17.2308 | 17.2308 | -0.523 (-2.95%) | 1,785,448 |
| 12 Sep 2018 | CNY | 17.7539 | 17.7539 | 17.7539 | 17.7539 | 17.7539 | -1.969 (-9.98%) | 1,672,840 |
