| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 14.15 | 14.43 | 14.1 | 14.1 | 14.1 | -0.04 (-0.28%) | 1,329,900 |
| 23 Oct 2018 | CNY | 14.3 | 14.42 | 14.04 | 14.14 | 14.14 | -0.14 (-0.98%) | 1,958,438 |
| 22 Oct 2018 | CNY | 13.67 | 14.59 | 13.67 | 14.28 | 14.28 | +0.59 (+4.31%) | 3,306,992 |
| 19 Oct 2018 | CNY | 12.7 | 13.7 | 12.59 | 13.69 | 13.69 | +0.65 (+4.98%) | 2,512,211 |
| 18 Oct 2018 | CNY | 13.81 | 13.94 | 12.97 | 13.04 | 13.04 | -0.95 (-6.79%) | 2,328,806 |
| 17 Oct 2018 | CNY | 13.74 | 14.13 | 13.61 | 13.99 | 13.99 | +0.53 (+3.94%) | 2,353,577 |
| 16 Oct 2018 | CNY | 13.55 | 13.99 | 13.4 | 13.46 | 13.46 | -0.16 (-1.17%) | 1,249,200 |
| 15 Oct 2018 | CNY | 13.86 | 13.93 | 13.57 | 13.62 | 13.62 | -0.01 (-0.07%) | 2,191,508 |
| 12 Oct 2018 | CNY | 13.8 | 13.91 | 12.67 | 13.63 | 13.63 | -0.24 (-1.73%) | 2,416,426 |
| 11 Oct 2018 | CNY | 14.8 | 14.81 | 13.87 | 13.87 | 13.87 | -1.54 (-9.99%) | 2,696,000 |
| 10 Oct 2018 | CNY | 15.44 | 15.55 | 15.2 | 15.41 | 15.41 | +0.02 (+0.13%) | 1,010,601 |
| 9 Oct 2018 | CNY | 15.8 | 15.8 | 15.16 | 15.39 | 15.39 | +0.06 (+0.39%) | 1,220,534 |
| 8 Oct 2018 | CNY | 15.97 | 16.22 | 15.33 | 15.33 | 15.33 | -0.93 (-5.72%) | 2,216,268 |
| 28 Sep 2018 | CNY | 15.62 | 16.41 | 15.52 | 16.26 | 16.26 | +0.74 (+4.77%) | 2,654,202 |
| 27 Sep 2018 | CNY | 16.24 | 16.25 | 15.52 | 15.52 | 15.52 | -0.72 (-4.43%) | 1,896,600 |
| 26 Sep 2018 | CNY | 16.18 | 16.49 | 16.12 | 16.24 | 16.24 | +0.04 (+0.25%) | 1,554,302 |
| 25 Sep 2018 | CNY | 16.23 | 16.38 | 16.05 | 16.2 | 16.2 | -0.03 (-0.18%) | 956,902 |
| 21 Sep 2018 | CNY | 16.1 | 16.37 | 15.93 | 16.23 | 16.23 | +0.3 (+1.88%) | 1,570,754 |
| 20 Sep 2018 | CNY | 16.06 | 16.27 | 15.87 | 15.93 | 15.93 | -0.05 (-0.31%) | 1,359,500 |
| 19 Sep 2018 | CNY | 15.55 | 16.12 | 15.55 | 15.98 | 15.98 | +0.36 (+2.30%) | 1,867,200 |
| 18 Sep 2018 | CNY | 15.35 | 15.68 | 15.11 | 15.62 | 15.62 | +0.27 (+1.76%) | 1,526,526 |
| 17 Sep 2018 | CNY | 16.4 | 16.4 | 15.28 | 15.35 | 15.35 | -1.08 (-6.57%) | 2,604,476 |
| 14 Sep 2018 | CNY | 16.51 | 16.66 | 16.35 | 16.43 | 16.43 | -0.11 (-0.67%) | 1,109,000 |
| 13 Sep 2018 | CNY | 16.61 | 16.69 | 16.28 | 16.54 | 16.54 | +0.1 (+0.61%) | 1,302,538 |
| 12 Sep 2018 | CNY | 16.51 | 16.69 | 16.37 | 16.44 | 16.44 | -0.06 (-0.36%) | 1,140,300 |
| 11 Sep 2018 | CNY | 16.41 | 16.7 | 16.21 | 16.5 | 16.5 | +0.13 (+0.79%) | 1,096,198 |
| 10 Sep 2018 | CNY | 16.89 | 16.98 | 16.31 | 16.37 | 16.37 | -0.63 (-3.71%) | 2,220,170 |
| 7 Sep 2018 | CNY | 17.5 | 17.67 | 16.82 | 17 | 17 | -0.52 (-2.97%) | 3,093,186 |
| 6 Sep 2018 | CNY | 17.32 | 17.95 | 16.82 | 17.52 | 17.52 | +0.29 (+1.68%) | 3,363,066 |
| 5 Sep 2018 | CNY | 17.72 | 17.72 | 17.2 | 17.23 | 17.23 | -0.49 (-2.77%) | 2,315,856 |
