| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 18.1429 | 18.4786 | 17.6286 | 18.0143 | 18.0143 | -0.221 (-1.21%) | 422,392 |
| 8 Oct 2018 | CNY | 18.4857 | 18.6286 | 18.1429 | 18.2357 | 18.2357 | -0.486 (-2.59%) | 790,720 |
| 28 Sep 2018 | CNY | 18.7143 | 18.7214 | 18.2929 | 18.7214 | 18.7214 | +0.007 (+0.04%) | 1,050,420 |
| 27 Sep 2018 | CNY | 18.6429 | 18.9214 | 18.5786 | 18.7143 | 18.7143 | +0.214 (+1.16%) | 565,777 |
| 26 Sep 2018 | CNY | 18.5214 | 18.7 | 18.3929 | 18.5 | 18.5 | -0.021 (-0.12%) | 759,360 |
| 25 Sep 2018 | CNY | 18.5357 | 18.5429 | 18.1857 | 18.5214 | 18.5214 | -0.086 (-0.46%) | 625,100 |
| 21 Sep 2018 | CNY | 18.4643 | 18.6786 | 18.3286 | 18.6071 | 18.6071 | +0.279 (+1.52%) | 555,786 |
| 20 Sep 2018 | CNY | 18.2714 | 18.4786 | 18.15 | 18.3286 | 18.3286 | +0.014 (+0.08%) | 304,640 |
| 19 Sep 2018 | CNY | 17.7786 | 18.3571 | 17.6643 | 18.3143 | 18.3143 | +0.529 (+2.97%) | 631,275 |
| 18 Sep 2018 | CNY | 17.0786 | 17.7857 | 17.0429 | 17.7857 | 17.7857 | +0.521 (+3.02%) | 518,560 |
| 17 Sep 2018 | CNY | 17.2571 | 17.3 | 17 | 17.2643 | 17.2643 | -0.2 (-1.15%) | 425,040 |
| 14 Sep 2018 | CNY | 17.0929 | 17.5357 | 16.9429 | 17.4643 | 17.4643 | +0.371 (+2.17%) | 663,509 |
| 13 Sep 2018 | CNY | 17.7143 | 17.7143 | 16.9429 | 17.0929 | 17.0929 | -0.336 (-1.93%) | 562,240 |
| 12 Sep 2018 | CNY | 17.7286 | 17.9214 | 17.1071 | 17.4286 | 17.4286 | -0.3 (-1.69%) | 648,666 |
| 11 Sep 2018 | CNY | 17.8214 | 18 | 17.35 | 17.7286 | 17.7286 | -0.093 (-0.52%) | 300,860 |
| 10 Sep 2018 | CNY | 17.7714 | 18.0429 | 17.5714 | 17.8214 | 17.8214 | -0.2 (-1.11%) | 514,565 |
| 7 Sep 2018 | CNY | 18.4 | 18.5357 | 17.9714 | 18.0214 | 18.0214 | -0.393 (-2.13%) | 377,209 |
| 6 Sep 2018 | CNY | 18.2571 | 18.5071 | 18.1429 | 18.4143 | 18.4143 | -0.036 (-0.19%) | 431,212 |
| 5 Sep 2018 | CNY | 18.3 | 18.8214 | 18.3 | 18.45 | 18.45 | -0.1 (-0.54%) | 464,686 |
| 4 Sep 2018 | CNY | 18.2929 | 18.6071 | 18.15 | 18.55 | 18.55 | +0.143 (+0.78%) | 458,147 |
| 3 Sep 2018 | CNY | 18.5714 | 18.5714 | 17.9643 | 18.4071 | 18.4071 | -0.007 (-0.04%) | 752,822 |
| 31 Aug 2018 | CNY | 18.2857 | 18.7143 | 17.9286 | 18.4143 | 18.4143 | -0.064 (-0.35%) | 425,880 |
| 30 Aug 2018 | CNY | 18.7571 | 19.3929 | 18.4357 | 18.4786 | 18.4786 | -0.407 (-2.16%) | 1,029,700 |
| 29 Aug 2018 | CNY | 18.3071 | 19.0643 | 18.1429 | 18.8857 | 18.8857 | +0.564 (+3.08%) | 1,356,693 |
| 28 Aug 2018 | CNY | 18.5714 | 18.5786 | 18.2214 | 18.3214 | 18.3214 | -0.264 (-1.42%) | 486,732 |
| 27 Aug 2018 | CNY | 18.2714 | 18.7143 | 18.0571 | 18.5857 | 18.5857 | +0.3 (+1.64%) | 782,229 |
| 24 Aug 2018 | CNY | 18.5929 | 18.6571 | 18.2143 | 18.2857 | 18.2857 | -0.3 (-1.61%) | 792,400 |
| 23 Aug 2018 | CNY | 18.2643 | 18.7143 | 18.0786 | 18.5857 | 18.5857 | +0.279 (+1.52%) | 1,481,900 |
| 22 Aug 2018 | CNY | 17.6286 | 18.4286 | 17.5929 | 18.3071 | 18.3071 | +0.357 (+1.99%) | 1,505,142 |
| 21 Aug 2018 | CNY | 17.1143 | 18.5714 | 17.1143 | 17.95 | 17.95 | +0.836 (+4.88%) | 1,172,957 |
