| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 15.3895 | 15.5684 | 14.879 | 15.2368 | 15.2368 | -0.59 (-3.72%) | 1,425,950 |
| 10 Oct 2018 | CNY | 15.5737 | 16.0526 | 15.5053 | 15.8263 | 15.8263 | +0.31 (+2.00%) | 953,040 |
| 9 Oct 2018 | CNY | 15.4474 | 15.7316 | 15.3421 | 15.5158 | 15.5158 | +0.221 (+1.45%) | 368,030 |
| 8 Oct 2018 | CNY | 15.6053 | 15.6053 | 15.2947 | 15.2947 | 15.2947 | -0.432 (-2.74%) | 1,341,780 |
| 28 Sep 2018 | CNY | 15.4368 | 15.8421 | 15.4368 | 15.7263 | 15.7263 | +0.253 (+1.63%) | 615,702 |
| 27 Sep 2018 | CNY | 15.8737 | 15.9474 | 15.4684 | 15.4737 | 15.4737 | -0.405 (-2.55%) | 587,647 |
| 26 Sep 2018 | CNY | 15.8 | 16 | 15.6316 | 15.879 | 15.879 | +0.042 (+0.27%) | 1,058,592 |
| 25 Sep 2018 | CNY | 15.8 | 15.8737 | 15.7158 | 15.8368 | 15.8368 | +0.037 (+0.23%) | 492,860 |
| 21 Sep 2018 | CNY | 15.6684 | 15.8684 | 15.5474 | 15.8 | 15.8 | +0.158 (+1.01%) | 473,290 |
| 20 Sep 2018 | CNY | 15.8526 | 15.9211 | 15.6211 | 15.6421 | 15.6421 | -0.232 (-1.46%) | 524,970 |
| 19 Sep 2018 | CNY | 15.7368 | 16 | 15.6632 | 15.8737 | 15.8737 | +0.089 (+0.57%) | 801,040 |
| 18 Sep 2018 | CNY | 15.5211 | 15.8632 | 15.3421 | 15.7842 | 15.7842 | +0.258 (+1.66%) | 586,077 |
| 17 Sep 2018 | CNY | 15.8632 | 15.8632 | 15.3263 | 15.5263 | 15.5263 | -0.337 (-2.12%) | 738,178 |
| 14 Sep 2018 | CNY | 16.1947 | 16.3158 | 15.7 | 15.8632 | 15.8632 | -0.332 (-2.05%) | 676,778 |
| 13 Sep 2018 | CNY | 16.1263 | 16.3053 | 15.9947 | 16.1947 | 16.1947 | +0.221 (+1.38%) | 566,564 |
| 12 Sep 2018 | CNY | 16.0368 | 16.1895 | 15.8316 | 15.9737 | 15.9737 | -0.026 (-0.16%) | 475,760 |
| 11 Sep 2018 | CNY | 16.0947 | 16.3 | 15.8316 | 16 | 16 | -0.095 (-0.59%) | 628,140 |
| 10 Sep 2018 | CNY | 16.0632 | 16.3947 | 15.8684 | 16.0947 | 16.0947 | -0.095 (-0.59%) | 803,320 |
| 7 Sep 2018 | CNY | 16.4684 | 16.7105 | 16.0842 | 16.1895 | 16.1895 | -0.363 (-2.19%) | 1,258,941 |
| 6 Sep 2018 | CNY | 16.1474 | 17.0474 | 16.1105 | 16.5526 | 16.5526 | +0.3 (+1.85%) | 2,230,957 |
| 5 Sep 2018 | CNY | 16.5368 | 16.7579 | 16.1053 | 16.2526 | 16.2526 | -0.432 (-2.59%) | 1,565,324 |
| 4 Sep 2018 | CNY | 16.2053 | 16.8316 | 16.1 | 16.6842 | 16.6842 | +0.59 (+3.66%) | 1,833,794 |
| 3 Sep 2018 | CNY | 16.2684 | 16.3158 | 15.9368 | 16.0947 | 16.0947 | -0.237 (-1.45%) | 803,783 |
| 31 Aug 2018 | CNY | 16.0579 | 16.6316 | 15.9053 | 16.3316 | 16.3316 | -0.011 (-0.06%) | 2,101,582 |
| 30 Aug 2018 | CNY | 16.4421 | 16.4737 | 16.0684 | 16.3421 | 16.3421 | -0.037 (-0.23%) | 1,648,666 |
| 29 Aug 2018 | CNY | 16.179 | 16.3947 | 16.0895 | 16.379 | 16.379 | +0.2 (+1.24%) | 891,913 |
| 28 Aug 2018 | CNY | 16.1579 | 16.3842 | 16.1368 | 16.179 | 16.179 | -0.105 (-0.65%) | 1,162,990 |
| 27 Aug 2018 | CNY | 15.8474 | 16.5632 | 15.7947 | 16.2842 | 16.2842 | +0.126 (+0.78%) | 2,293,336 |
| 24 Aug 2018 | CNY | 15.7895 | 16.5684 | 15.6632 | 16.1579 | 16.1579 | +0.453 (+2.88%) | 2,188,501 |
| 23 Aug 2018 | CNY | 15.4579 | 15.8316 | 15.4579 | 15.7053 | 15.7053 | +0.326 (+2.12%) | 898,804 |
