| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | CNY | 18.45 | 18.6 | 18.45 | 18.6 | 18.6 | -0.35 (-1.85%) | 1,200 |
| 2 Oct 2018 | CNY | 18.5 | 18.95 | 18.5 | 18.95 | 18.95 | +0.9 (+4.99%) | 100 |
| 28 Sep 2018 | CNY | 19.25 | 19.65 | 18.05 | 18.05 | 18.05 | -1.4 (-7.20%) | 200 |
| 27 Sep 2018 | CNY | 19.1 | 19.5 | 19.1 | 19.45 | 19.45 | +0.45 (+2.37%) | 100 |
| 26 Sep 2018 | CNY | 18.45 | 19 | 17.9 | 19 | 19 | +0.85 (+4.68%) | 1,456 |
| 25 Sep 2018 | CNY | 17.4 | 18.2 | 17.4 | 18.15 | 18.15 | +1.1 (+6.45%) | 56 |
| 18 Sep 2018 | CNY | 16.85 | 17.2 | 16.85 | 17.05 | 17.05 | +1.2 (+7.57%) | 5,190 |
| 12 Sep 2018 | CNY | 17.4 | 17.4 | 15.75 | 15.85 | 15.85 | -0.95 (-5.65%) | 2,630 |
| 11 Sep 2018 | CNY | 17.6 | 17.7 | 16.8 | 16.8 | 16.8 | -0.8 (-4.55%) | 524 |
| 10 Sep 2018 | CNY | 17.1 | 17.7 | 17.1 | 17.6 | 17.6 | +0.5 (+2.92%) | 3,015 |
| 7 Sep 2018 | CNY | 18.55 | 18.7 | 16.85 | 17.1 | 17.1 | -1.5 (-8.06%) | 1,380 |
| 6 Sep 2018 | CNY | 18.65 | 19 | 18.6 | 18.6 | 18.6 | -0.35 (-1.85%) | 4 |
| 5 Sep 2018 | CNY | 19 | 19 | 18.8 | 18.95 | 18.95 | -0.2 (-1.04%) | 784 |
| 3 Sep 2018 | CNY | 18.8 | 19.15 | 18.7 | 19.15 | 19.15 | +0.15 (+0.79%) | 3,500 |
| 28 Aug 2018 | CNY | 18.85 | 19.2 | 18.7 | 19 | 19 | +0.25 (+1.33%) | 800 |
| 24 Aug 2018 | CNY | 19.5 | 19.55 | 18.75 | 18.75 | 18.75 | -0.85 (-4.34%) | 346 |
| 23 Aug 2018 | CNY | 20.2 | 20.3 | 19.35 | 19.6 | 19.6 | -0.4 (-2%) | 2,300 |
| 21 Aug 2018 | CNY | 19.05 | 20 | 19.05 | 20 | 20 | +0.9 (+4.71%) | 365 |
| 20 Aug 2018 | CNY | 18.55 | 19.3 | 18.55 | 19.1 | 19.1 | +0.4 (+2.14%) | 285 |
| 17 Aug 2018 | CNY | 18.35 | 19.1 | 18.35 | 18.7 | 18.7 | +0.2 (+1.08%) | 1,375 |
| 16 Aug 2018 | CNY | 18.35 | 18.9 | 18.3 | 18.5 | 18.5 | -0.25 (-1.33%) | 1,025 |
| 15 Aug 2018 | CNY | 20.1 | 20.1 | 18.2 | 18.75 | 18.75 | -1.35 (-6.72%) | 560 |
| 14 Aug 2018 | CNY | 20.5 | 21.1 | 20 | 20.1 | 20.1 | -1.2 (-5.63%) | 1,444 |
| 10 Aug 2018 | CNY | 21.3 | 21.5 | 21.3 | 21.3 | 21.3 | -0.2 (-0.93%) | 1,599 |
| 9 Aug 2018 | CNY | 21.5 | 21.9 | 21.5 | 21.5 | 21.5 | -0.1 (-0.46%) | 2,900 |
| 8 Aug 2018 | CNY | 21.7 | 21.8 | 21.5 | 21.6 | 21.6 | -0.5 (-2.26%) | 3,396 |
| 7 Aug 2018 | CNY | 21.8 | 22.1 | 21 | 22.1 | 22.1 | +0.3 (+1.38%) | 400 |
| 6 Aug 2018 | CNY | 22.2 | 22.4 | 21.8 | 21.8 | 21.8 | -0.4 (-1.80%) | 1,890 |
| 3 Aug 2018 | CNY | 22 | 22.3 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 650 |
| 2 Aug 2018 | CNY | 22 | 22.1 | 22 | 22 | 22 | -0.1 (-0.45%) | 2,431 |
