| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 16.7 | 17.2692 | 16.7 | 17.1539 | 17.1539 | +0.477 (+2.86%) | 1,829,460 |
| 8 Oct 2018 | CNY | 16.5846 | 17.0462 | 16.4385 | 16.6769 | 16.6769 | -0.439 (-2.56%) | 2,675,960 |
| 28 Sep 2018 | CNY | 17.2231 | 17.3615 | 16.5 | 17.1154 | 17.1154 | +0.1 (+0.59%) | 2,508,779 |
| 27 Sep 2018 | CNY | 16.6385 | 17.1385 | 16.6385 | 17.0154 | 17.0154 | +0.361 (+2.17%) | 2,610,037 |
| 26 Sep 2018 | CNY | 16.4 | 16.7769 | 16.3077 | 16.6539 | 16.6539 | +0.339 (+2.07%) | 2,525,824 |
| 25 Sep 2018 | CNY | 16.3154 | 16.6846 | 16.1539 | 16.3154 | 16.3154 | -0.285 (-1.71%) | 1,443,201 |
| 21 Sep 2018 | CNY | 16.2539 | 16.9462 | 16.2539 | 16.6 | 16.6 | +0.369 (+2.27%) | 2,186,986 |
| 20 Sep 2018 | CNY | 16.0615 | 16.5154 | 16.0615 | 16.2308 | 16.2308 | -0.061 (-0.38%) | 918,269 |
| 19 Sep 2018 | CNY | 15.9231 | 16.4308 | 15.9231 | 16.2923 | 16.2923 | +0.177 (+1.10%) | 1,472,034 |
| 18 Sep 2018 | CNY | 15.3077 | 16.4462 | 15.1462 | 16.1154 | 16.1154 | +0.808 (+5.28%) | 2,200,595 |
| 17 Sep 2018 | CNY | 15.4154 | 15.5308 | 15.2231 | 15.3077 | 15.3077 | -0.115 (-0.75%) | 960,557 |
| 14 Sep 2018 | CNY | 15.8154 | 15.8846 | 15.3462 | 15.4231 | 15.4231 | -0.331 (-2.10%) | 2,974,283 |
| 13 Sep 2018 | CNY | 15.6923 | 16.0846 | 15.6385 | 15.7539 | 15.7539 | +0.092 (+0.59%) | 2,264,541 |
| 12 Sep 2018 | CNY | 15.8154 | 16.0231 | 15.6154 | 15.6615 | 15.6615 | -0.4 (-2.49%) | 1,855,266 |
| 11 Sep 2018 | CNY | 16.4154 | 16.5385 | 15.7539 | 16.0615 | 16.0615 | -0.523 (-3.15%) | 4,377,841 |
| 10 Sep 2018 | CNY | 17.0846 | 17.0846 | 16.5539 | 16.5846 | 16.5846 | -0.508 (-2.97%) | 1,469,891 |
| 7 Sep 2018 | CNY | 16.8308 | 17.1385 | 16.6615 | 17.0923 | 17.0923 | +0.323 (+1.93%) | 1,370,352 |
| 6 Sep 2018 | CNY | 16.4692 | 16.9846 | 16.4231 | 16.7692 | 16.7692 | +0.123 (+0.74%) | 1,615,525 |
| 5 Sep 2018 | CNY | 17.2154 | 17.3385 | 16.4615 | 16.6462 | 16.6462 | -0.569 (-3.31%) | 2,373,888 |
| 4 Sep 2018 | CNY | 16.8154 | 17.4615 | 16.8154 | 17.2154 | 17.2154 | +0.223 (+1.31%) | 1,651,539 |
| 3 Sep 2018 | CNY | 17.0154 | 17.1385 | 16.5846 | 16.9923 | 16.9923 | +0.131 (+0.78%) | 1,137,695 |
| 31 Aug 2018 | CNY | 17.1154 | 17.3231 | 16.5846 | 16.8615 | 16.8615 | -0.254 (-1.48%) | 1,344,639 |
| 30 Aug 2018 | CNY | 17.1615 | 17.4923 | 17.0923 | 17.1154 | 17.1154 | -0.046 (-0.27%) | 1,567,283 |
| 29 Aug 2018 | CNY | 17.3846 | 17.4385 | 16.9615 | 17.1615 | 17.1615 | -0.246 (-1.41%) | 987,044 |
| 28 Aug 2018 | CNY | 17.3539 | 17.4923 | 17.1 | 17.4077 | 17.4077 | +0.061 (+0.35%) | 1,468,465 |
| 27 Aug 2018 | CNY | 16.6923 | 17.3923 | 16.5539 | 17.3462 | 17.3462 | +0.6 (+3.58%) | 3,397,271 |
| 24 Aug 2018 | CNY | 16.6 | 17.1385 | 16.6 | 16.7462 | 16.7462 | +0.146 (+0.88%) | 1,402,326 |
| 23 Aug 2018 | CNY | 16.6923 | 16.7692 | 16.4923 | 16.6 | 16.6 | -0.092 (-0.55%) | 658,742 |
| 22 Aug 2018 | CNY | 16.4462 | 16.8231 | 16.4462 | 16.6923 | 16.6923 | +0.023 (+0.14%) | 1,071,291 |
| 21 Aug 2018 | CNY | 16.2923 | 16.7077 | 15.8462 | 16.6692 | 16.6692 | +0.585 (+3.63%) | 2,401,907 |
