| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 14.02 | 14.43 | 13.4 | 13.48 | 13.48 | -1.37 (-9.23%) | 11,298,196 |
| 15 Oct 2018 | CNY | 15.54 | 15.55 | 14.83 | 14.85 | 14.85 | -0.57 (-3.70%) | 6,968,564 |
| 12 Oct 2018 | CNY | 15 | 15.56 | 14.77 | 15.42 | 15.42 | +0.19 (+1.25%) | 6,464,719 |
| 11 Oct 2018 | CNY | 15.35 | 15.66 | 15.03 | 15.23 | 15.23 | -0.79 (-4.93%) | 8,608,493 |
| 10 Oct 2018 | CNY | 15.91 | 16.24 | 15.81 | 16.02 | 16.02 | +0.06 (+0.38%) | 5,154,298 |
| 9 Oct 2018 | CNY | 15.94 | 16.23 | 15.85 | 15.96 | 15.96 | +0.12 (+0.76%) | 7,748,119 |
| 8 Oct 2018 | CNY | 16.5 | 16.67 | 15.78 | 15.84 | 15.84 | -1.08 (-6.38%) | 8,440,517 |
| 28 Sep 2018 | CNY | 16.99 | 17.06 | 16.54 | 16.92 | 16.92 | +0.01 (+0.06%) | 7,118,433 |
| 27 Sep 2018 | CNY | 17.01 | 17.2 | 16.81 | 16.91 | 16.91 | -0.09 (-0.53%) | 5,137,824 |
| 26 Sep 2018 | CNY | 16.8 | 17.31 | 16.65 | 17 | 17 | +0.13 (+0.77%) | 9,350,011 |
| 25 Sep 2018 | CNY | 16.4 | 17.08 | 16.3 | 16.87 | 16.87 | +0.37 (+2.24%) | 8,406,757 |
| 21 Sep 2018 | CNY | 15.9 | 16.51 | 15.82 | 16.5 | 16.5 | +0.69 (+4.36%) | 7,789,957 |
| 20 Sep 2018 | CNY | 15.86 | 16.09 | 15.74 | 15.81 | 15.81 | -0.09 (-0.57%) | 5,397,215 |
| 19 Sep 2018 | CNY | 15.54 | 16.23 | 15.37 | 15.9 | 15.9 | +0.25 (+1.60%) | 10,967,743 |
| 18 Sep 2018 | CNY | 14.91 | 15.65 | 14.9 | 15.65 | 15.65 | +0.63 (+4.19%) | 8,371,610 |
| 17 Sep 2018 | CNY | 15.5 | 15.59 | 14.75 | 15.02 | 15.02 | -0.61 (-3.90%) | 7,125,256 |
| 14 Sep 2018 | CNY | 15.89 | 15.97 | 15.49 | 15.63 | 15.63 | -0.25 (-1.57%) | 5,211,405 |
| 13 Sep 2018 | CNY | 15.9 | 16.07 | 15.39 | 15.88 | 15.88 | +0.13 (+0.83%) | 5,264,567 |
| 12 Sep 2018 | CNY | 15.91 | 15.99 | 15.63 | 15.75 | 15.75 | -0.16 (-1.01%) | 2,902,325 |
| 11 Sep 2018 | CNY | 16.2 | 16.31 | 15.68 | 15.91 | 15.91 | -0.27 (-1.67%) | 3,934,126 |
| 10 Sep 2018 | CNY | 16.79 | 16.79 | 16.17 | 16.18 | 16.18 | -0.62 (-3.69%) | 4,265,664 |
| 7 Sep 2018 | CNY | 16.49 | 16.86 | 16.49 | 16.8 | 16.8 | +0.35 (+2.13%) | 4,074,839 |
| 6 Sep 2018 | CNY | 17.07 | 17.07 | 16.41 | 16.45 | 16.45 | -0.46 (-2.72%) | 3,743,365 |
| 5 Sep 2018 | CNY | 17.1 | 17.28 | 16.89 | 16.91 | 16.91 | -0.28 (-1.63%) | 2,667,601 |
| 4 Sep 2018 | CNY | 17.04 | 17.32 | 16.9 | 17.19 | 17.19 | +0.14 (+0.82%) | 3,699,599 |
| 3 Sep 2018 | CNY | 16.87 | 17.09 | 16.51 | 17.05 | 17.05 | +0.25 (+1.49%) | 5,817,027 |
| 31 Aug 2018 | CNY | 17.56 | 17.66 | 16.39 | 16.8 | 16.8 | -0.76 (-4.33%) | 10,066,639 |
| 30 Aug 2018 | CNY | 17.71 | 17.89 | 17.56 | 17.56 | 17.56 | -0.17 (-0.96%) | 3,613,508 |
| 29 Aug 2018 | CNY | 17.96 | 18.15 | 17.65 | 17.73 | 17.73 | -0.25 (-1.39%) | 3,944,250 |
| 28 Aug 2018 | CNY | 18.18 | 18.21 | 17.91 | 17.98 | 17.98 | -0.17 (-0.94%) | 4,204,226 |
