| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 15.9512 | 15.9876 | 15.3134 | 15.43 | 15.43 | -0.346 (-2.19%) | 1,919,227 |
| 22 Oct 2018 | CNY | 15.1604 | 16.137 | 15.0875 | 15.7762 | 15.7762 | +0.853 (+5.71%) | 3,122,103 |
| 19 Oct 2018 | CNY | 13.9614 | 15.0109 | 13.7026 | 14.9235 | 14.9235 | +0.762 (+5.38%) | 3,566,656 |
| 18 Oct 2018 | CNY | 15.3972 | 15.4483 | 14.0598 | 14.1618 | 14.1618 | -1.41 (-9.06%) | 2,714,474 |
| 17 Oct 2018 | CNY | 15.379 | 15.6706 | 15.0073 | 15.5722 | 15.5722 | +0.332 (+2.18%) | 1,752,592 |
| 16 Oct 2018 | CNY | 16.1808 | 16.3448 | 14.9417 | 15.2405 | 15.2405 | -0.867 (-5.38%) | 2,505,765 |
| 15 Oct 2018 | CNY | 16.0569 | 16.5743 | 15.9548 | 16.1079 | 16.1079 | +0.077 (+0.48%) | 1,267,508 |
| 12 Oct 2018 | CNY | 15.6669 | 16.2245 | 15.594 | 16.0313 | 16.0313 | +0.27 (+1.71%) | 1,232,939 |
| 11 Oct 2018 | CNY | 16.3994 | 16.5999 | 15.492 | 15.7617 | 15.7617 | -1.385 (-8.08%) | 3,229,984 |
| 10 Oct 2018 | CNY | 18.0503 | 18.0612 | 17.0554 | 17.1465 | 17.1465 | -0.849 (-4.72%) | 1,917,474 |
| 9 Oct 2018 | CNY | 17.664 | 18.2216 | 17.664 | 17.9956 | 17.9956 | +0.394 (+2.24%) | 2,146,310 |
| 8 Oct 2018 | CNY | 17.7478 | 18.3929 | 17.5401 | 17.602 | 17.602 | -0.569 (-3.13%) | 2,030,968 |
| 28 Sep 2018 | CNY | 17.8535 | 18.1706 | 17.4381 | 18.1706 | 18.1706 | +0.477 (+2.70%) | 1,901,882 |
| 27 Sep 2018 | CNY | 18.0758 | 18.4001 | 17.6822 | 17.6932 | 17.6932 | -0.168 (-0.94%) | 2,290,416 |
| 26 Sep 2018 | CNY | 17.3834 | 18.2945 | 17.3834 | 17.8608 | 17.8608 | +0.299 (+1.70%) | 2,792,500 |
| 25 Sep 2018 | CNY | 17.4308 | 17.664 | 17.1866 | 17.562 | 17.562 | +0.007 (+0.04%) | 1,120,484 |
| 21 Sep 2018 | CNY | 17.0736 | 17.602 | 16.7311 | 17.5547 | 17.5547 | +0.496 (+2.91%) | 2,719,397 |
| 20 Sep 2018 | CNY | 17.4927 | 17.5656 | 17.019 | 17.059 | 17.059 | -0.299 (-1.72%) | 1,347,358 |
| 19 Sep 2018 | CNY | 16.8841 | 17.7624 | 16.7639 | 17.3579 | 17.3579 | +0.394 (+2.32%) | 2,448,070 |
| 18 Sep 2018 | CNY | 16.8295 | 17.0262 | 16.6217 | 16.9643 | 16.9643 | -0.39 (-2.25%) | 2,494,438 |
| 17 Sep 2018 | CNY | 17.4964 | 17.7077 | 17.2048 | 17.3542 | 17.3542 | -0.284 (-1.61%) | 1,117,466 |
| 14 Sep 2018 | CNY | 17.6385 | 17.9592 | 17.4745 | 17.6385 | 17.6385 | -0.102 (-0.57%) | 1,176,188 |
| 13 Sep 2018 | CNY | 18.4038 | 18.5095 | 17.0918 | 17.7405 | 17.7405 | -0.284 (-1.58%) | 2,681,348 |
| 12 Sep 2018 | CNY | 18.7682 | 18.8593 | 17.9628 | 18.0248 | 18.0248 | -0.762 (-4.05%) | 1,793,972 |
| 11 Sep 2018 | CNY | 18.4001 | 18.8338 | 18.3346 | 18.7864 | 18.7864 | +0.321 (+1.74%) | 1,627,960 |
| 10 Sep 2018 | CNY | 18.914 | 18.9359 | 18.3418 | 18.4657 | 18.4657 | -0.405 (-2.14%) | 2,465,162 |
| 7 Sep 2018 | CNY | 17.9738 | 18.8703 | 17.9738 | 18.8703 | 18.8703 | +0.893 (+4.97%) | 3,622,370 |
| 6 Sep 2018 | CNY | 18.0394 | 18.3127 | 17.8936 | 17.9774 | 17.9774 | -0.098 (-0.54%) | 1,289,076 |
| 5 Sep 2018 | CNY | 18.0685 | 18.4621 | 18.0685 | 18.0758 | 18.0758 | -0.164 (-0.90%) | 2,238,774 |
| 4 Sep 2018 | CNY | 18.0649 | 18.3346 | 17.8025 | 18.2398 | 18.2398 | +0.146 (+0.81%) | 2,317,362 |
