| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | CNY | 17.6 | 18.1 | 17.6 | 17.95 | 17.95 | +0.45 (+2.57%) | 855,547 |
| 27 Sep 2018 | CNY | 17.86 | 18.1 | 17.49 | 17.5 | 17.5 | -0.47 (-2.62%) | 553,350 |
| 26 Sep 2018 | CNY | 17.67 | 17.97 | 17.67 | 17.97 | 17.97 | +0.14 (+0.79%) | 756,543 |
| 25 Sep 2018 | CNY | 17.8 | 17.98 | 17.54 | 17.83 | 17.83 | -0.03 (-0.17%) | 526,750 |
| 21 Sep 2018 | CNY | 17.5 | 17.98 | 17.3 | 17.86 | 17.86 | +0.47 (+2.70%) | 1,175,700 |
| 20 Sep 2018 | CNY | 17.08 | 17.58 | 17.07 | 17.39 | 17.39 | +0.05 (+0.29%) | 823,502 |
| 19 Sep 2018 | CNY | 16.68 | 18 | 16.43 | 17.34 | 17.34 | +0.66 (+3.96%) | 1,274,438 |
| 18 Sep 2018 | CNY | 16.48 | 16.68 | 16.25 | 16.68 | 16.68 | +0.18 (+1.09%) | 511,292 |
| 17 Sep 2018 | CNY | 16.6 | 17 | 16.27 | 16.5 | 16.5 | -0.29 (-1.73%) | 679,700 |
| 14 Sep 2018 | CNY | 16.88 | 16.92 | 16.62 | 16.79 | 16.79 | 0.0 (0.0%) | 550,150 |
| 13 Sep 2018 | CNY | 16.95 | 16.99 | 16.37 | 16.79 | 16.79 | +0.02 (+0.12%) | 526,350 |
| 12 Sep 2018 | CNY | 16.82 | 16.82 | 16.5 | 16.77 | 16.77 | +0.01 (+0.06%) | 430,200 |
| 11 Sep 2018 | CNY | 16.78 | 16.88 | 16.55 | 16.76 | 16.76 | -0.12 (-0.71%) | 666,943 |
| 10 Sep 2018 | CNY | 16.79 | 17.11 | 16.42 | 16.88 | 16.88 | -0.21 (-1.23%) | 688,800 |
| 7 Sep 2018 | CNY | 17.25 | 17.25 | 16.79 | 17.09 | 17.09 | -0.01 (-0.06%) | 651,441 |
| 6 Sep 2018 | CNY | 17.23 | 17.29 | 16.85 | 17.1 | 17.1 | -0.04 (-0.23%) | 542,134 |
| 5 Sep 2018 | CNY | 16.69 | 17.48 | 16.69 | 17.14 | 17.14 | -0.16 (-0.92%) | 664,770 |
| 4 Sep 2018 | CNY | 17.1 | 17.45 | 17.03 | 17.3 | 17.3 | +0.21 (+1.23%) | 1,012,580 |
| 3 Sep 2018 | CNY | 16.79 | 17.18 | 16.51 | 17.09 | 17.09 | +0.32 (+1.91%) | 782,369 |
| 31 Aug 2018 | CNY | 16.67 | 16.8 | 16.45 | 16.77 | 16.77 | +0.14 (+0.84%) | 574,310 |
| 30 Aug 2018 | CNY | 16.65 | 16.85 | 16.3 | 16.63 | 16.63 | -0.1 (-0.60%) | 570,473 |
| 29 Aug 2018 | CNY | 16.85 | 16.85 | 16.61 | 16.73 | 16.73 | -0.01 (-0.06%) | 438,700 |
| 28 Aug 2018 | CNY | 16.59 | 16.78 | 16.59 | 16.74 | 16.74 | +0.04 (+0.24%) | 457,726 |
| 27 Aug 2018 | CNY | 16.18 | 16.82 | 16.09 | 16.7 | 16.7 | +0.5 (+3.09%) | 814,409 |
| 24 Aug 2018 | CNY | 16.07 | 16.25 | 15.87 | 16.2 | 16.2 | +0.1 (+0.62%) | 622,808 |
| 23 Aug 2018 | CNY | 16.1 | 16.15 | 15.87 | 16.1 | 16.1 | +0.06 (+0.37%) | 746,050 |
| 22 Aug 2018 | CNY | 16.2 | 16.34 | 15.85 | 16.04 | 16.04 | -0.2 (-1.23%) | 509,550 |
| 21 Aug 2018 | CNY | 16.16 | 16.45 | 16.02 | 16.24 | 16.24 | +0.06 (+0.37%) | 517,100 |
| 20 Aug 2018 | CNY | 16.42 | 16.6 | 15.71 | 16.18 | 16.18 | -0.27 (-1.64%) | 923,608 |
| 17 Aug 2018 | CNY | 17.1 | 17.15 | 16.38 | 16.45 | 16.45 | -0.52 (-3.06%) | 527,331 |
