| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | CNY | 15.08 | 15.4 | 14.84 | 15.31 | 15.31 | +0.24 (+1.59%) | 893,030 |
| 18 Oct 2018 | CNY | 15.2 | 15.48 | 15 | 15.07 | 15.07 | -0.09 (-0.59%) | 900,935 |
| 17 Oct 2018 | CNY | 16.02 | 16.17 | 14.7 | 15.16 | 15.16 | -0.64 (-4.05%) | 1,760,341 |
| 16 Oct 2018 | CNY | 15.82 | 16.35 | 15.66 | 15.8 | 15.8 | 0.0 (0.0%) | 1,213,922 |
| 15 Oct 2018 | CNY | 15.93 | 16.38 | 15.77 | 15.8 | 15.8 | -0.18 (-1.13%) | 1,183,011 |
| 12 Oct 2018 | CNY | 15.55 | 16.23 | 15.51 | 15.98 | 15.98 | -0.03 (-0.19%) | 1,807,368 |
| 11 Oct 2018 | CNY | 16.78 | 16.78 | 15.3 | 16.01 | 16.01 | -0.99 (-5.82%) | 2,851,820 |
| 10 Oct 2018 | CNY | 16.8 | 17.04 | 16.73 | 17 | 17 | +0.32 (+1.92%) | 1,104,367 |
| 9 Oct 2018 | CNY | 16.86 | 16.91 | 16.51 | 16.68 | 16.68 | -0.07 (-0.42%) | 808,396 |
| 8 Oct 2018 | CNY | 17.18 | 17.26 | 16.65 | 16.75 | 16.75 | -0.75 (-4.29%) | 1,478,030 |
| 28 Sep 2018 | CNY | 17.65 | 17.9 | 17.4 | 17.5 | 17.5 | -0.24 (-1.35%) | 1,988,985 |
| 27 Sep 2018 | CNY | 17.93 | 18.27 | 17.64 | 17.74 | 17.74 | -0.16 (-0.89%) | 1,567,029 |
| 26 Sep 2018 | CNY | 17.9 | 18.25 | 17.88 | 17.9 | 17.9 | +0.01 (+0.06%) | 1,704,433 |
| 25 Sep 2018 | CNY | 17.81 | 18.26 | 17.71 | 17.89 | 17.89 | -0.1 (-0.56%) | 1,046,550 |
| 21 Sep 2018 | CNY | 17.58 | 18.2 | 17.49 | 17.99 | 17.99 | +0.54 (+3.09%) | 2,574,435 |
| 20 Sep 2018 | CNY | 17.67 | 17.67 | 17.39 | 17.45 | 17.45 | -0.19 (-1.08%) | 653,000 |
| 19 Sep 2018 | CNY | 17.01 | 17.77 | 17.01 | 17.64 | 17.64 | +0.64 (+3.76%) | 1,554,263 |
| 18 Sep 2018 | CNY | 16.69 | 17.1 | 16.65 | 17 | 17 | +0.32 (+1.92%) | 834,292 |
| 17 Sep 2018 | CNY | 17.04 | 17.06 | 16.66 | 16.68 | 16.68 | -0.43 (-2.51%) | 652,270 |
| 14 Sep 2018 | CNY | 17.17 | 17.32 | 17.01 | 17.11 | 17.11 | +0.07 (+0.41%) | 944,623 |
| 13 Sep 2018 | CNY | 16.91 | 17.08 | 16.75 | 17.04 | 17.04 | +0.32 (+1.91%) | 1,089,458 |
| 12 Sep 2018 | CNY | 17.15 | 17.24 | 16.68 | 16.72 | 16.72 | -0.38 (-2.22%) | 1,327,677 |
| 11 Sep 2018 | CNY | 17 | 17.4 | 16.6 | 17.1 | 17.1 | +0.55 (+3.32%) | 1,611,252 |
| 10 Sep 2018 | CNY | 17.07 | 17.1 | 16.51 | 16.55 | 16.55 | -0.52 (-3.05%) | 781,401 |
| 7 Sep 2018 | CNY | 16.75 | 17.15 | 16.66 | 17.07 | 17.07 | +0.47 (+2.83%) | 1,032,528 |
| 6 Sep 2018 | CNY | 16.84 | 17.08 | 16.56 | 16.6 | 16.6 | -0.31 (-1.83%) | 1,069,815 |
| 5 Sep 2018 | CNY | 17.43 | 17.48 | 16.7 | 16.91 | 16.91 | -0.52 (-2.98%) | 1,236,055 |
| 4 Sep 2018 | CNY | 17.5 | 17.6 | 17.18 | 17.43 | 17.43 | -0.1 (-0.57%) | 1,410,787 |
| 3 Sep 2018 | CNY | 17.43 | 17.63 | 16.71 | 17.53 | 17.53 | +0.21 (+1.21%) | 1,198,509 |
| 31 Aug 2018 | CNY | 17.42 | 17.63 | 16.85 | 17.32 | 17.32 | -0.32 (-1.81%) | 1,470,695 |
