| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 16.65 | 16.96 | 16.25 | 16.73 | 16.73 | +0.01 (+0.06%) | 556,050 |
| 15 Oct 2018 | CNY | 16.55 | 16.77 | 16.38 | 16.72 | 16.72 | 0.0 (0.0%) | 453,911 |
| 12 Oct 2018 | CNY | 16.61 | 16.78 | 15.1 | 16.72 | 16.72 | -0.06 (-0.36%) | 789,300 |
| 11 Oct 2018 | CNY | 17.61 | 17.61 | 16.16 | 16.78 | 16.78 | -1.16 (-6.47%) | 836,550 |
| 10 Oct 2018 | CNY | 17.9 | 18.29 | 17.78 | 17.94 | 17.94 | -0.04 (-0.22%) | 472,850 |
| 9 Oct 2018 | CNY | 18.15 | 18.28 | 17.9 | 17.98 | 17.98 | -0.05 (-0.28%) | 243,900 |
| 8 Oct 2018 | CNY | 18.26 | 18.49 | 18.02 | 18.03 | 18.03 | -0.36 (-1.96%) | 505,300 |
| 28 Sep 2018 | CNY | 18.14 | 18.4 | 17.92 | 18.39 | 18.39 | +0.25 (+1.38%) | 372,000 |
| 27 Sep 2018 | CNY | 18.85 | 18.94 | 18.14 | 18.14 | 18.14 | -0.73 (-3.87%) | 730,500 |
| 26 Sep 2018 | CNY | 18.58 | 18.92 | 18.53 | 18.87 | 18.87 | +0.17 (+0.91%) | 606,787 |
| 25 Sep 2018 | CNY | 18.74 | 19.09 | 18.66 | 18.7 | 18.7 | -0.55 (-2.86%) | 742,626 |
| 21 Sep 2018 | CNY | 19 | 19.72 | 18.64 | 19.25 | 19.25 | -0.67 (-3.36%) | 1,547,680 |
| 20 Sep 2018 | CNY | 18.92 | 20.01 | 18.76 | 19.92 | 19.92 | +1.73 (+9.51%) | 2,370,688 |
| 19 Sep 2018 | CNY | 17.92 | 18.25 | 17.8 | 18.19 | 18.19 | +0.26 (+1.45%) | 198,303 |
| 18 Sep 2018 | CNY | 17.52 | 17.99 | 17.52 | 17.93 | 17.93 | +0.41 (+2.34%) | 255,100 |
| 17 Sep 2018 | CNY | 17.97 | 17.97 | 17.5 | 17.52 | 17.52 | -0.59 (-3.26%) | 159,900 |
| 14 Sep 2018 | CNY | 18.21 | 18.26 | 17.92 | 18.11 | 18.11 | -0.02 (-0.11%) | 224,300 |
| 13 Sep 2018 | CNY | 18 | 18.26 | 17.88 | 18.13 | 18.13 | +0.13 (+0.72%) | 211,900 |
| 12 Sep 2018 | CNY | 17.75 | 18.15 | 17.75 | 18 | 18 | +0.08 (+0.45%) | 267,100 |
| 11 Sep 2018 | CNY | 17.81 | 18.07 | 17.67 | 17.92 | 17.92 | +0.05 (+0.28%) | 192,456 |
| 10 Sep 2018 | CNY | 18.28 | 18.3 | 17.85 | 17.87 | 17.87 | -0.43 (-2.35%) | 167,897 |
| 7 Sep 2018 | CNY | 18.24 | 18.5 | 18 | 18.3 | 18.3 | +0.09 (+0.49%) | 285,200 |
| 6 Sep 2018 | CNY | 18.63 | 18.63 | 18.08 | 18.21 | 18.21 | -0.06 (-0.33%) | 184,000 |
| 5 Sep 2018 | CNY | 18.66 | 18.68 | 18.15 | 18.27 | 18.27 | -0.36 (-1.93%) | 327,600 |
| 4 Sep 2018 | CNY | 18.26 | 18.72 | 18.13 | 18.63 | 18.63 | +0.36 (+1.97%) | 433,142 |
| 3 Sep 2018 | CNY | 18.44 | 18.61 | 17.8 | 18.27 | 18.27 | -0.38 (-2.04%) | 407,232 |
| 31 Aug 2018 | CNY | 19.18 | 19.18 | 18.42 | 18.65 | 18.65 | -0.44 (-2.30%) | 338,285 |
| 30 Aug 2018 | CNY | 19.45 | 19.45 | 19 | 19.09 | 19.09 | -0.27 (-1.39%) | 198,800 |
| 29 Aug 2018 | CNY | 19.23 | 19.45 | 19.23 | 19.36 | 19.36 | -0.02 (-0.10%) | 178,794 |
| 28 Aug 2018 | CNY | 19.49 | 19.5 | 19.21 | 19.38 | 19.38 | +0.04 (+0.21%) | 390,300 |
