| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 16.35 | 16.67 | 15.4 | 15.61 | 15.61 | -1.39 (-8.18%) | 1,440,007 |
| 10 Oct 2018 | CNY | 16.64 | 17.1 | 16.56 | 17 | 17 | +0.45 (+2.72%) | 959,858 |
| 9 Oct 2018 | CNY | 16.25 | 16.63 | 16.25 | 16.55 | 16.55 | +0.21 (+1.29%) | 554,294 |
| 8 Oct 2018 | CNY | 16.79 | 16.8 | 16.19 | 16.34 | 16.34 | -0.71 (-4.16%) | 719,839 |
| 28 Sep 2018 | CNY | 16.71 | 17.15 | 16.71 | 17.05 | 17.05 | +0.24 (+1.43%) | 767,574 |
| 27 Sep 2018 | CNY | 17.48 | 17.58 | 16.81 | 16.81 | 16.81 | -0.67 (-3.83%) | 1,187,824 |
| 26 Sep 2018 | CNY | 17.65 | 17.78 | 17.41 | 17.48 | 17.48 | -0.16 (-0.91%) | 1,218,974 |
| 25 Sep 2018 | CNY | 17.12 | 17.8 | 16.98 | 17.64 | 17.64 | +0.09 (+0.51%) | 1,576,260 |
| 21 Sep 2018 | CNY | 17.84 | 18.3 | 17.51 | 17.55 | 17.55 | +0.43 (+2.51%) | 3,364,216 |
| 20 Sep 2018 | CNY | 17 | 17.2 | 16.88 | 17.12 | 17.12 | +0.06 (+0.35%) | 742,500 |
| 19 Sep 2018 | CNY | 16.96 | 17.14 | 16.75 | 17.06 | 17.06 | +0.24 (+1.43%) | 753,246 |
| 18 Sep 2018 | CNY | 16.53 | 16.88 | 16.38 | 16.82 | 16.82 | +0.24 (+1.45%) | 497,044 |
| 17 Sep 2018 | CNY | 17.02 | 17.02 | 16.5 | 16.58 | 16.58 | -0.44 (-2.59%) | 543,370 |
| 14 Sep 2018 | CNY | 17.17 | 17.35 | 17 | 17.02 | 17.02 | -0.15 (-0.87%) | 694,278 |
| 13 Sep 2018 | CNY | 17.4 | 17.4 | 16.92 | 17.17 | 17.17 | +0.08 (+0.47%) | 541,439 |
| 12 Sep 2018 | CNY | 17.19 | 17.19 | 16.76 | 17.09 | 17.09 | +0.18 (+1.06%) | 614,975 |
| 11 Sep 2018 | CNY | 16.61 | 17.13 | 16.61 | 16.91 | 16.91 | +0.23 (+1.38%) | 610,078 |
| 10 Sep 2018 | CNY | 16.92 | 17.08 | 16.62 | 16.68 | 16.68 | -0.24 (-1.42%) | 629,339 |
| 7 Sep 2018 | CNY | 16.9 | 17.19 | 16.8 | 16.92 | 16.92 | +0.02 (+0.12%) | 660,000 |
| 6 Sep 2018 | CNY | 16.84 | 17.06 | 16.65 | 16.9 | 16.9 | +0.11 (+0.66%) | 582,158 |
| 5 Sep 2018 | CNY | 17.03 | 17.2 | 16.78 | 16.79 | 16.79 | -0.35 (-2.04%) | 844,137 |
| 4 Sep 2018 | CNY | 17.06 | 17.35 | 16.93 | 17.14 | 17.14 | +0.14 (+0.82%) | 682,158 |
| 3 Sep 2018 | CNY | 17.35 | 17.35 | 16.7 | 17 | 17 | -0.33 (-1.90%) | 722,100 |
| 31 Aug 2018 | CNY | 17.63 | 17.76 | 17.28 | 17.33 | 17.33 | -0.29 (-1.65%) | 686,697 |
| 30 Aug 2018 | CNY | 18.22 | 18.25 | 17.62 | 17.62 | 17.62 | -0.49 (-2.71%) | 637,797 |
| 29 Aug 2018 | CNY | 18.33 | 18.45 | 18.02 | 18.11 | 18.11 | -0.47 (-2.53%) | 774,655 |
| 28 Aug 2018 | CNY | 18.64 | 18.72 | 18.35 | 18.58 | 18.58 | +0.07 (+0.38%) | 641,058 |
| 27 Aug 2018 | CNY | 18.07 | 18.53 | 18.07 | 18.51 | 18.51 | +0.45 (+2.49%) | 800,097 |
| 24 Aug 2018 | CNY | 18.22 | 18.34 | 17.88 | 18.06 | 18.06 | -0.16 (-0.88%) | 554,137 |
| 23 Aug 2018 | CNY | 18.2 | 18.43 | 18.03 | 18.22 | 18.22 | +0.1 (+0.55%) | 551,497 |
