| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 16.6603 | 16.6603 | 16.0449 | 16.0769 | 16.0769 | -0.256 (-1.57%) | 670,408 |
| 17 Oct 2018 | CNY | 16.3269 | 16.4039 | 15.9103 | 16.3333 | 16.3333 | +0.269 (+1.68%) | 677,820 |
| 16 Oct 2018 | CNY | 16.1346 | 16.718 | 15.7564 | 16.0641 | 16.0641 | -0.077 (-0.48%) | 620,075 |
| 15 Oct 2018 | CNY | 16.3269 | 16.7308 | 16.141 | 16.141 | 16.141 | -0.205 (-1.26%) | 538,955 |
| 12 Oct 2018 | CNY | 16.9872 | 16.9872 | 15.5385 | 16.3462 | 16.3462 | -0.66 (-3.88%) | 970,020 |
| 11 Oct 2018 | CNY | 18.1603 | 18.4487 | 17.0064 | 17.0064 | 17.0064 | -1.891 (-10.01%) | 1,063,895 |
| 10 Oct 2018 | CNY | 18.4295 | 18.9039 | 18.3397 | 18.8974 | 18.8974 | +0.487 (+2.65%) | 603,876 |
| 9 Oct 2018 | CNY | 18.7628 | 18.7628 | 18.3205 | 18.4103 | 18.4103 | +0.09 (+0.49%) | 390,780 |
| 8 Oct 2018 | CNY | 18.8462 | 19.1731 | 18.2885 | 18.3205 | 18.3205 | -0.577 (-3.05%) | 646,152 |
| 28 Sep 2018 | CNY | 18.5256 | 19.0769 | 18.5256 | 18.8974 | 18.8974 | +0.276 (+1.48%) | 387,761 |
| 27 Sep 2018 | CNY | 19.4295 | 19.4295 | 18.6218 | 18.6218 | 18.6218 | -0.865 (-4.44%) | 783,606 |
| 26 Sep 2018 | CNY | 19.5513 | 19.6667 | 19.3654 | 19.4872 | 19.4872 | -0.064 (-0.33%) | 594,815 |
| 25 Sep 2018 | CNY | 19.5 | 19.6795 | 19.3269 | 19.5513 | 19.5513 | +0.032 (+0.16%) | 405,862 |
| 21 Sep 2018 | CNY | 19.4551 | 19.5833 | 19.2436 | 19.5192 | 19.5192 | +0.186 (+0.96%) | 573,168 |
| 20 Sep 2018 | CNY | 19.4423 | 19.5897 | 19.2436 | 19.3333 | 19.3333 | -0.16 (-0.82%) | 448,693 |
| 19 Sep 2018 | CNY | 19.359 | 19.6474 | 19.1154 | 19.4936 | 19.4936 | +0.135 (+0.70%) | 663,569 |
| 18 Sep 2018 | CNY | 19.0449 | 19.4551 | 19.0256 | 19.359 | 19.359 | +0.256 (+1.34%) | 510,221 |
| 17 Sep 2018 | CNY | 19.8397 | 19.8397 | 19.1026 | 19.1026 | 19.1026 | -0.744 (-3.75%) | 609,125 |
| 14 Sep 2018 | CNY | 19.468 | 20.2949 | 19.468 | 19.8462 | 19.8462 | +0.173 (+0.88%) | 1,016,719 |
| 13 Sep 2018 | CNY | 19.4872 | 19.859 | 19.3526 | 19.6731 | 19.6731 | +0.173 (+0.89%) | 472,840 |
| 12 Sep 2018 | CNY | 19.4551 | 19.5705 | 19.2244 | 19.5 | 19.5 | +0.058 (+0.30%) | 453,736 |
| 11 Sep 2018 | CNY | 19.2308 | 19.6282 | 19.1026 | 19.4423 | 19.4423 | +0.115 (+0.60%) | 501,168 |
| 10 Sep 2018 | CNY | 20.25 | 20.2564 | 19.3269 | 19.3269 | 19.3269 | -0.788 (-3.92%) | 627,845 |
| 7 Sep 2018 | CNY | 20.0833 | 20.3718 | 19.8269 | 20.1154 | 20.1154 | +0.192 (+0.97%) | 761,343 |
| 6 Sep 2018 | CNY | 19.8141 | 20.1282 | 19.7436 | 19.9231 | 19.9231 | -0.083 (-0.42%) | 533,259 |
| 5 Sep 2018 | CNY | 20.2756 | 20.391 | 19.9744 | 20.0064 | 20.0064 | -0.212 (-1.05%) | 544,259 |
| 4 Sep 2018 | CNY | 20.1859 | 20.4167 | 19.9551 | 20.218 | 20.218 | +0.122 (+0.61%) | 516,567 |
| 3 Sep 2018 | CNY | 20.4808 | 20.4808 | 19.7564 | 20.0962 | 20.0962 | -0.321 (-1.57%) | 756,844 |
| 31 Aug 2018 | CNY | 20.8269 | 20.9936 | 20.2885 | 20.4167 | 20.4167 | -0.481 (-2.30%) | 748,594 |
| 30 Aug 2018 | CNY | 21.6346 | 21.7564 | 20.8974 | 20.8974 | 20.8974 | -0.673 (-3.12%) | 737,488 |
