| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 14.31 | 15.5 | 14.19 | 14.47 | 14.47 | +0.19 (+1.33%) | 4,916,087 |
| 15 Oct 2018 | CNY | 14.39 | 14.78 | 14.24 | 14.28 | 14.28 | -0.2 (-1.38%) | 2,504,126 |
| 12 Oct 2018 | CNY | 14.2 | 14.64 | 12.98 | 14.48 | 14.48 | +0.16 (+1.12%) | 6,854,856 |
| 11 Oct 2018 | CNY | 15.57 | 15.57 | 14.32 | 14.32 | 14.32 | -1.59 (-9.99%) | 6,013,042 |
| 10 Oct 2018 | CNY | 16.46 | 16.54 | 15.74 | 15.91 | 15.91 | -0.62 (-3.75%) | 3,630,227 |
| 9 Oct 2018 | CNY | 16.89 | 17 | 16.11 | 16.53 | 16.53 | -0.22 (-1.31%) | 4,265,227 |
| 8 Oct 2018 | CNY | 17 | 17.29 | 16.58 | 16.75 | 16.75 | -0.25 (-1.47%) | 4,757,486 |
| 28 Sep 2018 | CNY | 16.42 | 17.3 | 16.32 | 17 | 17 | +0.32 (+1.92%) | 5,279,708 |
| 27 Sep 2018 | CNY | 15.47 | 17.04 | 15.3 | 16.68 | 16.68 | +1.19 (+7.68%) | 6,802,233 |
| 26 Sep 2018 | CNY | 15.45 | 15.54 | 15.11 | 15.49 | 15.49 | -0.01 (-0.06%) | 2,606,563 |
| 25 Sep 2018 | CNY | 15.39 | 15.58 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 2,560,242 |
| 21 Sep 2018 | CNY | 15.01 | 15.7 | 14.9 | 15.7 | 15.7 | +0.8 (+5.37%) | 3,152,934 |
| 20 Sep 2018 | CNY | 15.27 | 15.27 | 14.9 | 14.9 | 14.9 | -0.35 (-2.30%) | 2,234,036 |
| 19 Sep 2018 | CNY | 15.16 | 15.32 | 14.96 | 15.25 | 15.25 | -0.06 (-0.39%) | 2,182,580 |
| 18 Sep 2018 | CNY | 15.3 | 15.44 | 14.89 | 15.31 | 15.31 | +0.02 (+0.13%) | 2,546,884 |
| 17 Sep 2018 | CNY | 15.5 | 15.53 | 14.98 | 15.29 | 15.29 | -0.24 (-1.55%) | 1,937,374 |
| 14 Sep 2018 | CNY | 15.79 | 15.98 | 15.45 | 15.53 | 15.53 | -0.27 (-1.71%) | 2,433,486 |
| 13 Sep 2018 | CNY | 15.91 | 16.01 | 15.48 | 15.8 | 15.8 | 0.0 (0.0%) | 2,620,790 |
| 12 Sep 2018 | CNY | 14.9 | 15.95 | 14.79 | 15.8 | 15.8 | +0.97 (+6.54%) | 4,385,313 |
| 11 Sep 2018 | CNY | 14.44 | 14.95 | 14.02 | 14.83 | 14.83 | +0.4 (+2.77%) | 3,726,445 |
| 10 Sep 2018 | CNY | 15.8 | 15.81 | 14.18 | 14.43 | 14.43 | -1.33 (-8.44%) | 5,093,539 |
| 7 Sep 2018 | CNY | 15.97 | 16.21 | 15.47 | 15.76 | 15.76 | -0.07 (-0.44%) | 3,901,462 |
| 6 Sep 2018 | CNY | 16.18 | 16.47 | 15.71 | 15.83 | 15.83 | -0.38 (-2.34%) | 4,302,325 |
| 5 Sep 2018 | CNY | 17.25 | 17.25 | 16.2 | 16.21 | 16.21 | -0.9 (-5.26%) | 4,366,272 |
| 4 Sep 2018 | CNY | 17.04 | 17.2 | 16.77 | 17.11 | 17.11 | +0.08 (+0.47%) | 2,639,038 |
| 3 Sep 2018 | CNY | 17.02 | 17.24 | 16.77 | 17.03 | 17.03 | +0.02 (+0.12%) | 1,456,636 |
| 31 Aug 2018 | CNY | 17.2 | 17.2 | 16.94 | 17.01 | 17.01 | -0.09 (-0.53%) | 1,738,547 |
| 30 Aug 2018 | CNY | 17.54 | 17.62 | 17.08 | 17.1 | 17.1 | -0.42 (-2.40%) | 2,359,705 |
| 29 Aug 2018 | CNY | 17.25 | 17.77 | 17.2 | 17.52 | 17.52 | -0.01 (-0.06%) | 2,534,600 |
| 28 Aug 2018 | CNY | 17.69 | 17.75 | 17.44 | 17.53 | 17.53 | -0.11 (-0.62%) | 2,289,632 |
