| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | CNY | 18.2653 | 18.7041 | 17.2857 | 18.0714 | 18.0714 | -1.056 (-5.52%) | 6,021,547 |
| 10 Oct 2018 | CNY | 18.9184 | 19.4592 | 18.7806 | 19.1276 | 19.1276 | -0.128 (-0.66%) | 5,448,300 |
| 9 Oct 2018 | CNY | 18.1225 | 19.6837 | 17.7806 | 19.2551 | 19.2551 | +1.27 (+7.06%) | 8,299,768 |
| 8 Oct 2018 | CNY | 17.7092 | 18.2449 | 17.5 | 17.9847 | 17.9847 | -0.276 (-1.51%) | 4,621,172 |
| 28 Sep 2018 | CNY | 16.852 | 18.7653 | 16.8469 | 18.2602 | 18.2602 | +1.168 (+6.84%) | 7,647,610 |
| 27 Sep 2018 | CNY | 17.4184 | 17.9082 | 17.0816 | 17.0918 | 17.0918 | -0.327 (-1.88%) | 3,924,229 |
| 26 Sep 2018 | CNY | 17.3265 | 17.5306 | 17.0918 | 17.4184 | 17.4184 | +0.092 (+0.53%) | 2,510,910 |
| 25 Sep 2018 | CNY | 17.3929 | 17.4439 | 17.1939 | 17.3265 | 17.3265 | -0.02 (-0.12%) | 1,911,125 |
| 21 Sep 2018 | CNY | 17.1327 | 17.3469 | 17.0051 | 17.3469 | 17.3469 | +0.347 (+2.04%) | 2,192,918 |
| 20 Sep 2018 | CNY | 17.1837 | 17.3367 | 17 | 17 | 17 | -0.158 (-0.92%) | 1,914,786 |
| 19 Sep 2018 | CNY | 17.0357 | 17.4337 | 16.9286 | 17.1582 | 17.1582 | +0.025 (+0.15%) | 3,028,684 |
| 18 Sep 2018 | CNY | 16.6225 | 17.2449 | 16.6225 | 17.1327 | 17.1327 | +0.347 (+2.07%) | 2,324,428 |
| 17 Sep 2018 | CNY | 17.3469 | 17.5255 | 16.7602 | 16.7857 | 16.7857 | -1.005 (-5.65%) | 2,893,085 |
| 14 Sep 2018 | CNY | 18.5612 | 18.5714 | 17.7908 | 17.7908 | 17.7908 | -0.811 (-4.36%) | 2,857,425 |
| 13 Sep 2018 | CNY | 18.6684 | 18.7602 | 18.2704 | 18.602 | 18.602 | +0.148 (+0.80%) | 3,058,519 |
| 12 Sep 2018 | CNY | 18.3316 | 18.6633 | 18.1276 | 18.4541 | 18.4541 | +0.225 (+1.23%) | 3,440,164 |
| 11 Sep 2018 | CNY | 17.8929 | 18.2602 | 17.8878 | 18.2296 | 18.2296 | +0.352 (+1.97%) | 2,448,104 |
| 10 Sep 2018 | CNY | 18.1684 | 18.1837 | 17.6633 | 17.8776 | 17.8776 | -0.281 (-1.55%) | 2,317,774 |
| 7 Sep 2018 | CNY | 18.1225 | 18.5408 | 17.8571 | 18.1582 | 18.1582 | +0.087 (+0.48%) | 2,961,540 |
| 6 Sep 2018 | CNY | 17.7908 | 18.2653 | 17.6633 | 18.0714 | 18.0714 | +0.204 (+1.14%) | 3,023,237 |
| 5 Sep 2018 | CNY | 18.4286 | 18.6122 | 17.8571 | 17.8674 | 17.8674 | -0.485 (-2.64%) | 2,866,292 |
| 4 Sep 2018 | CNY | 18.1122 | 18.4694 | 18.0102 | 18.352 | 18.352 | +0.128 (+0.70%) | 2,682,902 |
| 3 Sep 2018 | CNY | 18.8878 | 19.0204 | 17.7041 | 18.2245 | 18.2245 | -0.679 (-3.59%) | 4,057,333 |
| 31 Aug 2018 | CNY | 19.8469 | 20.0255 | 18.8776 | 18.9031 | 18.9031 | -1 (-5.02%) | 3,984,162 |
| 30 Aug 2018 | CNY | 20.4082 | 20.5816 | 19.898 | 19.9031 | 19.9031 | -0.893 (-4.29%) | 3,630,325 |
| 29 Aug 2018 | CNY | 20.3827 | 20.9694 | 20.2041 | 20.7959 | 20.7959 | +0.531 (+2.62%) | 4,822,709 |
| 28 Aug 2018 | CNY | 20.2806 | 20.5204 | 20.1327 | 20.2653 | 20.2653 | -0.087 (-0.43%) | 2,525,656 |
| 27 Aug 2018 | CNY | 19.7347 | 20.398 | 19.7194 | 20.352 | 20.352 | +0.638 (+3.23%) | 3,487,629 |
| 24 Aug 2018 | CNY | 19.9133 | 20.1122 | 19.6837 | 19.7143 | 19.7143 | -0.276 (-1.38%) | 2,366,264 |
| 23 Aug 2018 | CNY | 19.7194 | 20.1429 | 19.6582 | 19.9898 | 19.9898 | +0.306 (+1.56%) | 2,387,536 |
