| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | CNY | 15.835 | 15.86 | 15.705 | 15.705 | 15.705 | -0.095 (-0.60%) | 1,000 |
| 9 Oct 2018 | CNY | 15.88 | 15.885 | 15.8 | 15.8 | 15.8 | -0.225 (-1.40%) | 1,510 |
| 8 Oct 2018 | CNY | 16.185 | 16.185 | 15.995 | 16.025 | 16.025 | +0.015 (+0.09%) | 3,880 |
| 5 Oct 2018 | CNY | 16.07 | 16.2 | 16.01 | 16.01 | 16.01 | -0.1 (-0.62%) | 2,210 |
| 4 Oct 2018 | CNY | 16.3 | 16.3 | 16.04 | 16.11 | 16.11 | -0.165 (-1.01%) | 1,900 |
| 2 Oct 2018 | CNY | 16.505 | 16.51 | 16.275 | 16.275 | 16.275 | -0.36 (-2.16%) | 7,470 |
| 1 Oct 2018 | CNY | 16.785 | 16.785 | 16.53 | 16.635 | 16.635 | +0.02 (+0.12%) | 5,360 |
| 28 Sep 2018 | CNY | 16.505 | 16.63 | 16.405 | 16.615 | 16.615 | +0.01 (+0.06%) | 3,990 |
| 27 Sep 2018 | CNY | 16.09 | 16.635 | 16.09 | 16.605 | 16.605 | +0.625 (+3.91%) | 4,560 |
| 26 Sep 2018 | CNY | 15.6 | 16.105 | 15.6 | 15.98 | 15.98 | +0.44 (+2.83%) | 3,468 |
| 25 Sep 2018 | CNY | 15.465 | 15.665 | 15.39 | 15.54 | 15.54 | +0.225 (+1.47%) | 470 |
| 24 Sep 2018 | CNY | 15.695 | 15.695 | 15.315 | 15.315 | 15.315 | -0.505 (-3.19%) | 1,650 |
| 21 Sep 2018 | CNY | 15.565 | 15.83 | 15.565 | 15.82 | 15.82 | +0.35 (+2.26%) | 600 |
| 20 Sep 2018 | CNY | 15.42 | 15.51 | 15.42 | 15.47 | 15.47 | +0.005 (+0.03%) | 4,733 |
| 19 Sep 2018 | CNY | 15.64 | 15.64 | 15.465 | 15.465 | 15.465 | -0.06 (-0.39%) | 2,463 |
| 18 Sep 2018 | CNY | 15.415 | 15.525 | 15.415 | 15.525 | 15.525 | +0.04 (+0.26%) | 170 |
| 17 Sep 2018 | CNY | 15.41 | 15.595 | 15.4 | 15.485 | 15.485 | +0.015 (+0.10%) | 2,510 |
| 14 Sep 2018 | CNY | 14.87 | 15.47 | 14.835 | 15.47 | 15.47 | +0.55 (+3.69%) | 3,486 |
| 12 Sep 2018 | CNY | 14.81 | 14.985 | 14.79 | 14.92 | 14.92 | +0.045 (+0.30%) | 3,020 |
| 7 Sep 2018 | CNY | 15.09 | 15.09 | 14.875 | 14.875 | 14.875 | -0.155 (-1.03%) | 4,800 |
| 6 Sep 2018 | CNY | 15.065 | 15.265 | 15.03 | 15.03 | 15.03 | -0.175 (-1.15%) | 1,888 |
| 5 Sep 2018 | CNY | 15.525 | 15.58 | 15.095 | 15.205 | 15.205 | -0.46 (-2.94%) | 4,160 |
| 4 Sep 2018 | CNY | 15.58 | 15.675 | 15.54 | 15.665 | 15.665 | +0.1 (+0.64%) | 4,100 |
| 3 Sep 2018 | CNY | 15.81 | 15.97 | 15.47 | 15.565 | 15.565 | -0.305 (-1.92%) | 3,480 |
| 31 Aug 2018 | CNY | 15.89 | 15.935 | 15.87 | 15.87 | 15.87 | -0.125 (-0.78%) | 600 |
| 30 Aug 2018 | CNY | 16.01 | 16.155 | 15.975 | 15.995 | 15.995 | -0.1 (-0.62%) | 3,920 |
| 29 Aug 2018 | CNY | 15.985 | 16.095 | 15.955 | 16.095 | 16.095 | +0.165 (+1.04%) | 4,400 |
| 28 Aug 2018 | CNY | 16.305 | 16.355 | 15.93 | 15.93 | 15.93 | -0.235 (-1.45%) | 2,300 |
| 27 Aug 2018 | CNY | 16.17 | 16.235 | 16.16 | 16.165 | 16.165 | -0.005 (-0.03%) | 2,990 |
| 24 Aug 2018 | CNY | 16.08 | 16.235 | 16 | 16.17 | 16.17 | -0.015 (-0.09%) | 1,530 |
