| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | CNY | 17.5667 | 17.7133 | 17.3333 | 17.6533 | 17.6533 | +0.133 (+0.76%) | 2,119,438 |
| 20 Sep 2018 | CNY | 17.6667 | 17.8667 | 17.4133 | 17.52 | 17.52 | -0.467 (-2.59%) | 2,605,888 |
| 19 Sep 2018 | CNY | 17.3333 | 18.2667 | 17.14 | 17.9867 | 17.9867 | +0.493 (+2.82%) | 4,425,816 |
| 18 Sep 2018 | CNY | 17 | 17.5467 | 16.92 | 17.4933 | 17.4933 | +0.133 (+0.77%) | 2,124,891 |
| 17 Sep 2018 | CNY | 17.6667 | 17.6667 | 17.1333 | 17.36 | 17.36 | -0.667 (-3.70%) | 2,659,500 |
| 14 Sep 2018 | CNY | 19 | 19.2 | 17.92 | 18.0267 | 18.0267 | -0.693 (-3.70%) | 3,655,950 |
| 13 Sep 2018 | CNY | 18.5667 | 18.8067 | 18.1667 | 18.72 | 18.72 | +0.42 (+2.30%) | 3,223,050 |
| 12 Sep 2018 | CNY | 18.5733 | 18.6533 | 18.2067 | 18.3 | 18.3 | -0.353 (-1.89%) | 2,508,225 |
| 11 Sep 2018 | CNY | 17.8867 | 19.3267 | 17.7333 | 18.6533 | 18.6533 | +0.933 (+5.27%) | 4,221,750 |
| 10 Sep 2018 | CNY | 17.8667 | 18.4533 | 17.6733 | 17.72 | 17.72 | -0.593 (-3.24%) | 2,494,725 |
| 7 Sep 2018 | CNY | 18.92 | 19.2533 | 18.0533 | 18.3133 | 18.3133 | -0.66 (-3.48%) | 4,202,863 |
| 6 Sep 2018 | CNY | 18.82 | 19.5 | 18.6933 | 18.9733 | 18.9733 | +0.3 (+1.61%) | 4,025,100 |
| 5 Sep 2018 | CNY | 19.0467 | 19.2267 | 18.56 | 18.6733 | 18.6733 | -0.493 (-2.57%) | 3,479,298 |
| 4 Sep 2018 | CNY | 18.9067 | 19.3333 | 18.6733 | 19.1667 | 19.1667 | +0.26 (+1.38%) | 3,604,663 |
| 3 Sep 2018 | CNY | 18.4 | 19.3067 | 17.8733 | 18.9067 | 18.9067 | +0.18 (+0.96%) | 3,837,150 |
| 31 Aug 2018 | CNY | 19.1067 | 19.3333 | 18.6667 | 18.7267 | 18.7267 | -0.173 (-0.92%) | 3,610,500 |
| 30 Aug 2018 | CNY | 20.4867 | 20.76 | 18.5467 | 18.9 | 18.9 | -1.627 (-7.92%) | 5,725,725 |
| 29 Aug 2018 | CNY | 20.8267 | 21.1133 | 20.3667 | 20.5267 | 20.5267 | -0.06 (-0.29%) | 4,300,137 |
| 28 Aug 2018 | CNY | 20.8 | 21.5533 | 20.3733 | 20.5867 | 20.5867 | +0.107 (+0.52%) | 5,942,253 |
| 27 Aug 2018 | CNY | 19.8867 | 20.84 | 19.8733 | 20.48 | 20.48 | +0.58 (+2.91%) | 5,301,639 |
| 24 Aug 2018 | CNY | 19.86 | 20.38 | 19.86 | 19.9 | 19.9 | -0.427 (-2.10%) | 3,353,475 |
| 23 Aug 2018 | CNY | 19.94 | 20.94 | 19.94 | 20.3267 | 20.3267 | +0.347 (+1.74%) | 5,562,345 |
| 22 Aug 2018 | CNY | 20.4467 | 20.7867 | 19.8933 | 19.98 | 19.98 | -0.753 (-3.63%) | 3,975,409 |
| 21 Aug 2018 | CNY | 20.7133 | 20.9267 | 20.0333 | 20.7333 | 20.7333 | -0.027 (-0.13%) | 5,577,900 |
| 20 Aug 2018 | CNY | 19.74 | 20.84 | 19.7333 | 20.76 | 20.76 | +0.54 (+2.67%) | 4,989,561 |
| 17 Aug 2018 | CNY | 20.54 | 21 | 19.9667 | 20.22 | 20.22 | +0.24 (+1.20%) | 5,265,373 |
| 16 Aug 2018 | CNY | 19.5333 | 20.8 | 19.4667 | 19.98 | 19.98 | -0.213 (-1.06%) | 4,715,625 |
| 15 Aug 2018 | CNY | 20.7667 | 21.0533 | 20.0067 | 20.1933 | 20.1933 | -0.447 (-2.16%) | 5,904,861 |
| 14 Aug 2018 | CNY | 20.9933 | 21.22 | 20.5333 | 20.64 | 20.64 | -1.027 (-4.74%) | 8,016,300 |
| 13 Aug 2018 | CNY | 19.9267 | 22 | 19.8733 | 21.6667 | 21.6667 | +1.533 (+7.62%) | 12,242,400 |
