| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 16.7 | 16.75 | 15.53 | 15.57 | 15.57 | -1.69 (-9.79%) | 3,810,280 |
| 10 Oct 2018 | CNY | 16.39 | 17.37 | 16.16 | 17.26 | 17.26 | +0.98 (+6.02%) | 4,436,013 |
| 9 Oct 2018 | CNY | 15.94 | 16.35 | 15.94 | 16.28 | 16.28 | +0.35 (+2.20%) | 1,454,344 |
| 8 Oct 2018 | CNY | 16.2 | 16.29 | 15.88 | 15.93 | 15.93 | -0.57 (-3.45%) | 1,478,344 |
| 28 Sep 2018 | CNY | 16.13 | 16.57 | 16.13 | 16.5 | 16.5 | +0.21 (+1.29%) | 1,558,380 |
| 27 Sep 2018 | CNY | 17.03 | 17.03 | 16.29 | 16.29 | 16.29 | -0.79 (-4.63%) | 2,943,043 |
| 26 Sep 2018 | CNY | 17.26 | 17.5 | 16.95 | 17.08 | 17.08 | -0.27 (-1.56%) | 3,499,980 |
| 25 Sep 2018 | CNY | 16.95 | 17.47 | 16.81 | 17.35 | 17.35 | +0.13 (+0.75%) | 3,694,319 |
| 21 Sep 2018 | CNY | 16.64 | 17.7 | 16.64 | 17.22 | 17.22 | +0.32 (+1.89%) | 5,752,861 |
| 20 Sep 2018 | CNY | 16.04 | 17.62 | 16.03 | 16.9 | 16.9 | +0.88 (+5.49%) | 5,509,498 |
| 19 Sep 2018 | CNY | 15.88 | 16.23 | 15.81 | 16.02 | 16.02 | +0.08 (+0.50%) | 1,179,328 |
| 18 Sep 2018 | CNY | 15.7 | 15.98 | 15.41 | 15.94 | 15.94 | +0.24 (+1.53%) | 1,125,300 |
| 17 Sep 2018 | CNY | 16.15 | 16.25 | 15.68 | 15.7 | 15.7 | -0.78 (-4.73%) | 1,409,600 |
| 14 Sep 2018 | CNY | 16.79 | 16.85 | 16.39 | 16.48 | 16.48 | -0.27 (-1.61%) | 1,149,100 |
| 13 Sep 2018 | CNY | 16.67 | 16.78 | 16.48 | 16.75 | 16.75 | +0.18 (+1.09%) | 1,219,300 |
| 12 Sep 2018 | CNY | 16.21 | 17.08 | 16.09 | 16.57 | 16.57 | +0.37 (+2.28%) | 1,494,800 |
| 11 Sep 2018 | CNY | 16.09 | 16.25 | 16.03 | 16.2 | 16.2 | +0.11 (+0.68%) | 748,861 |
| 10 Sep 2018 | CNY | 16.69 | 16.69 | 16.01 | 16.09 | 16.09 | -0.6 (-3.59%) | 1,316,061 |
| 7 Sep 2018 | CNY | 16.56 | 16.86 | 16.22 | 16.69 | 16.69 | +0.21 (+1.27%) | 1,176,361 |
| 6 Sep 2018 | CNY | 16.82 | 16.84 | 16.41 | 16.48 | 16.48 | -0.25 (-1.49%) | 1,073,800 |
| 5 Sep 2018 | CNY | 17.01 | 17.25 | 16.64 | 16.73 | 16.73 | -0.37 (-2.16%) | 1,481,500 |
| 4 Sep 2018 | CNY | 16.73 | 17.19 | 16.63 | 17.1 | 17.1 | +0.38 (+2.27%) | 1,574,500 |
| 3 Sep 2018 | CNY | 16.45 | 16.8 | 16.3 | 16.72 | 16.72 | +0.17 (+1.03%) | 1,164,400 |
| 31 Aug 2018 | CNY | 16.64 | 17.08 | 16.53 | 16.55 | 16.55 | -0.25 (-1.49%) | 1,058,300 |
| 30 Aug 2018 | CNY | 17.31 | 17.52 | 16.8 | 16.8 | 16.8 | -0.54 (-3.11%) | 1,263,300 |
| 29 Aug 2018 | CNY | 17.45 | 17.68 | 17.3 | 17.34 | 17.34 | -0.42 (-2.36%) | 2,148,361 |
| 28 Aug 2018 | CNY | 16.9 | 18.19 | 16.85 | 17.76 | 17.76 | +0.73 (+4.29%) | 3,885,161 |
| 27 Aug 2018 | CNY | 16.58 | 17.14 | 16.54 | 17.03 | 17.03 | +0.34 (+2.04%) | 1,605,961 |
| 24 Aug 2018 | CNY | 16.48 | 16.7 | 16.2 | 16.69 | 16.69 | -0.02 (-0.12%) | 1,662,700 |
| 23 Aug 2018 | CNY | 16.68 | 17.47 | 16.51 | 16.71 | 16.71 | +0.42 (+2.58%) | 2,260,156 |
