| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 16.9704 | 17.363 | 16.2333 | 16.3482 | 16.3482 | -1.441 (-8.10%) | 5,027,518 |
| 15 Oct 2018 | CNY | 19.3704 | 19.3704 | 17.7889 | 17.7889 | 17.7889 | -1.978 (-10.01%) | 7,656,676 |
| 12 Oct 2018 | CNY | 19.6296 | 20.2778 | 19.5556 | 19.7667 | 19.7667 | -0.067 (-0.34%) | 2,322,486 |
| 11 Oct 2018 | CNY | 19.963 | 20.6926 | 19.3 | 19.8333 | 19.8333 | -0.97 (-4.66%) | 2,832,456 |
| 10 Oct 2018 | CNY | 21.3 | 21.4593 | 20.4444 | 20.8037 | 20.8037 | -0.667 (-3.11%) | 2,642,679 |
| 9 Oct 2018 | CNY | 21.2667 | 21.9815 | 21.2222 | 21.4704 | 21.4704 | +0.396 (+1.88%) | 1,795,564 |
| 8 Oct 2018 | CNY | 21.263 | 21.7444 | 21.0111 | 21.0741 | 21.0741 | -0.67 (-3.08%) | 2,278,648 |
| 28 Sep 2018 | CNY | 21.4111 | 21.963 | 21.4111 | 21.7444 | 21.7444 | +0.378 (+1.77%) | 2,259,181 |
| 27 Sep 2018 | CNY | 21.8148 | 21.963 | 21.3667 | 21.3667 | 21.3667 | -0.404 (-1.85%) | 2,604,663 |
| 26 Sep 2018 | CNY | 21.1296 | 21.8 | 21.1296 | 21.7704 | 21.7704 | +0.678 (+3.21%) | 2,780,470 |
| 25 Sep 2018 | CNY | 21.3963 | 21.7407 | 21.037 | 21.0926 | 21.0926 | -0.333 (-1.56%) | 1,621,107 |
| 21 Sep 2018 | CNY | 21.1778 | 21.5444 | 21.037 | 21.4259 | 21.4259 | +0.244 (+1.15%) | 1,644,543 |
| 20 Sep 2018 | CNY | 21.1111 | 21.3148 | 20.9852 | 21.1815 | 21.1815 | -0.022 (-0.10%) | 1,104,624 |
| 19 Sep 2018 | CNY | 20.5482 | 21.3185 | 20.5333 | 21.2037 | 21.2037 | +0.555 (+2.69%) | 2,055,612 |
| 18 Sep 2018 | CNY | 19.7407 | 20.8333 | 19.7222 | 20.6482 | 20.6482 | +0.711 (+3.57%) | 2,044,545 |
| 17 Sep 2018 | CNY | 20.2037 | 20.2963 | 19.1741 | 19.937 | 19.937 | -0.396 (-1.95%) | 2,362,994 |
| 14 Sep 2018 | CNY | 20.4296 | 20.8333 | 20.0852 | 20.3333 | 20.3333 | -0.281 (-1.37%) | 2,114,235 |
| 13 Sep 2018 | CNY | 21.5741 | 21.8889 | 20 | 20.6148 | 20.6148 | -0.904 (-4.20%) | 5,432,084 |
| 12 Sep 2018 | CNY | 21.8074 | 22.2778 | 21.3556 | 21.5185 | 21.5185 | -0.333 (-1.53%) | 3,663,835 |
| 11 Sep 2018 | CNY | 20.9074 | 22.0741 | 20.5556 | 21.8519 | 21.8519 | +0.881 (+4.20%) | 3,690,792 |
| 10 Sep 2018 | CNY | 20.6667 | 21.1667 | 20.5556 | 20.9704 | 20.9704 | +0.193 (+0.93%) | 2,589,840 |
| 7 Sep 2018 | CNY | 20.5185 | 21.2593 | 20.5185 | 20.7778 | 20.7778 | +0.189 (+0.92%) | 2,801,754 |
| 6 Sep 2018 | CNY | 20.7407 | 20.9111 | 20.3148 | 20.5889 | 20.5889 | -0.293 (-1.40%) | 2,326,023 |
| 5 Sep 2018 | CNY | 20.7852 | 21.3926 | 20.7852 | 20.8815 | 20.8815 | +0.007 (+0.04%) | 2,114,802 |
| 4 Sep 2018 | CNY | 20.8407 | 21.2333 | 20.3815 | 20.8741 | 20.8741 | -0.063 (-0.30%) | 2,023,866 |
| 3 Sep 2018 | CNY | 20.7 | 21.1 | 20.5185 | 20.937 | 20.937 | +0.326 (+1.58%) | 2,238,651 |
| 31 Aug 2018 | CNY | 20.6111 | 20.9074 | 20.4815 | 20.6111 | 20.6111 | -0.348 (-1.66%) | 1,810,890 |
| 30 Aug 2018 | CNY | 21.1111 | 21.2778 | 20.8926 | 20.9593 | 20.9593 | -0.359 (-1.68%) | 1,864,674 |
| 29 Aug 2018 | CNY | 21.2148 | 21.5667 | 21.0741 | 21.3185 | 21.3185 | +0.085 (+0.40%) | 1,539,054 |
| 28 Aug 2018 | CNY | 21.2407 | 21.4185 | 20.9704 | 21.2333 | 21.2333 | -0.007 (-0.03%) | 2,527,097 |
