| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | CNY | 13.5667 | 13.6667 | 13.2067 | 13.26 | 13.26 | -0.22 (-1.63%) | 891,606 |
| 26 Sep 2018 | CNY | 13.4667 | 13.6267 | 13.3467 | 13.48 | 13.48 | -0.053 (-0.39%) | 657,835 |
| 25 Sep 2018 | CNY | 13.5333 | 13.6667 | 13.4667 | 13.5333 | 13.5333 | 0.0 (0.0%) | 627,000 |
| 21 Sep 2018 | CNY | 13.3933 | 13.5733 | 13.3467 | 13.5333 | 13.5333 | +0.127 (+0.94%) | 732,808 |
| 20 Sep 2018 | CNY | 13.44 | 13.5933 | 13.3533 | 13.4067 | 13.4067 | -0.06 (-0.45%) | 571,182 |
| 19 Sep 2018 | CNY | 13.2133 | 13.6267 | 13.2133 | 13.4667 | 13.4667 | +0.093 (+0.70%) | 888,027 |
| 18 Sep 2018 | CNY | 12.9333 | 13.5067 | 12.8133 | 13.3733 | 13.3733 | +0.44 (+3.40%) | 969,823 |
| 17 Sep 2018 | CNY | 13.3267 | 13.3333 | 12.88 | 12.9333 | 12.9333 | -0.56 (-4.15%) | 773,427 |
| 14 Sep 2018 | CNY | 13.92 | 13.96 | 13.4733 | 13.4933 | 13.4933 | -0.22 (-1.60%) | 723,900 |
| 13 Sep 2018 | CNY | 13.6867 | 13.8 | 13.5267 | 13.7133 | 13.7133 | +0.147 (+1.08%) | 678,814 |
| 12 Sep 2018 | CNY | 13.4333 | 13.7067 | 13.4067 | 13.5667 | 13.5667 | +0.067 (+0.49%) | 758,907 |
| 11 Sep 2018 | CNY | 13.7267 | 13.7267 | 13.26 | 13.5 | 13.5 | +0.193 (+1.45%) | 825,061 |
| 10 Sep 2018 | CNY | 13.6133 | 13.7933 | 13.2533 | 13.3067 | 13.3067 | -0.3 (-2.20%) | 768,364 |
| 7 Sep 2018 | CNY | 13.6533 | 13.82 | 13.54 | 13.6067 | 13.6067 | +0.1 (+0.74%) | 935,970 |
| 6 Sep 2018 | CNY | 13.4333 | 13.8733 | 13.4333 | 13.5067 | 13.5067 | -0.213 (-1.55%) | 776,247 |
| 5 Sep 2018 | CNY | 14.2 | 14.3333 | 13.7 | 13.72 | 13.72 | -0.293 (-2.09%) | 866,880 |
| 4 Sep 2018 | CNY | 13.8533 | 14.0933 | 13.8533 | 14.0133 | 14.0133 | +0.153 (+1.11%) | 632,070 |
| 3 Sep 2018 | CNY | 14.2333 | 14.3333 | 13.6267 | 13.86 | 13.86 | -0.44 (-3.08%) | 931,899 |
| 31 Aug 2018 | CNY | 14.5267 | 14.7667 | 14.3 | 14.3 | 14.3 | -0.487 (-3.29%) | 832,653 |
| 30 Aug 2018 | CNY | 15.18 | 15.1933 | 14.6733 | 14.7867 | 14.7867 | -0.527 (-3.44%) | 1,388,344 |
| 29 Aug 2018 | CNY | 14.9133 | 15.3333 | 14.8267 | 15.3133 | 15.3133 | +0.413 (+2.77%) | 2,114,734 |
| 28 Aug 2018 | CNY | 15.0333 | 15.0333 | 14.7867 | 14.9 | 14.9 | -0.02 (-0.13%) | 853,470 |
| 27 Aug 2018 | CNY | 14.5667 | 14.9867 | 14.5333 | 14.92 | 14.92 | +0.38 (+2.61%) | 1,266,537 |
| 24 Aug 2018 | CNY | 14.4733 | 14.5667 | 14.2333 | 14.54 | 14.54 | +0.14 (+0.97%) | 841,992 |
| 23 Aug 2018 | CNY | 14.2467 | 14.54 | 14.1867 | 14.4 | 14.4 | +0.2 (+1.41%) | 893,440 |
| 22 Aug 2018 | CNY | 14.66 | 14.8 | 14.12 | 14.2 | 14.2 | -0.44 (-3.01%) | 919,222 |
| 21 Aug 2018 | CNY | 14.6 | 14.7 | 14.3333 | 14.64 | 14.64 | +0.167 (+1.15%) | 861,009 |
| 20 Aug 2018 | CNY | 14.4733 | 14.62 | 14 | 14.4733 | 14.4733 | -0.007 (-0.05%) | 725,919 |
| 17 Aug 2018 | CNY | 15.1333 | 15.3333 | 14.4 | 14.48 | 14.48 | -0.813 (-5.32%) | 1,250,128 |
| 16 Aug 2018 | CNY | 14.7333 | 15.72 | 14.2333 | 15.2933 | 15.2933 | +0.187 (+1.24%) | 1,605,891 |
