| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2018 | CNY | 14.24 | 14.41 | 13.3 | 13.68 | 13.68 | -0.64 (-4.47%) | 18,223,452 |
| 15 Oct 2018 | CNY | 14.72 | 15.09 | 14.22 | 14.32 | 14.32 | -0.6 (-4.02%) | 18,735,626 |
| 12 Oct 2018 | CNY | 14.15 | 15.6 | 13.02 | 14.92 | 14.92 | +0.68 (+4.78%) | 30,499,732 |
| 11 Oct 2018 | CNY | 15.13 | 15.45 | 14.23 | 14.24 | 14.24 | -1.57 (-9.93%) | 21,295,121 |
| 10 Oct 2018 | CNY | 15.78 | 15.95 | 15.7 | 15.81 | 15.81 | -0.06 (-0.38%) | 16,620,064 |
| 9 Oct 2018 | CNY | 16.09 | 16.18 | 15.5 | 15.87 | 15.87 | -0.19 (-1.18%) | 20,074,852 |
| 8 Oct 2018 | CNY | 15.75 | 16.46 | 15.65 | 16.06 | 16.06 | 0.0 (0.0%) | 28,858,053 |
| 28 Sep 2018 | CNY | 15.39 | 16.15 | 15.39 | 16.06 | 16.06 | +0.72 (+4.69%) | 36,726,732 |
| 27 Sep 2018 | CNY | 15.66 | 15.76 | 15.31 | 15.34 | 15.34 | -0.38 (-2.42%) | 12,276,310 |
| 26 Sep 2018 | CNY | 15.67 | 15.94 | 15.56 | 15.72 | 15.72 | -0.03 (-0.19%) | 17,303,328 |
| 25 Sep 2018 | CNY | 15.88 | 15.95 | 15.63 | 15.75 | 15.75 | -0.35 (-2.17%) | 14,741,736 |
| 21 Sep 2018 | CNY | 16.02 | 16.27 | 15.63 | 16.1 | 16.1 | 0.0 (0.0%) | 32,413,400 |
| 20 Sep 2018 | CNY | 16.4 | 16.4 | 15.93 | 16.1 | 16.1 | -0.36 (-2.19%) | 19,370,456 |
| 19 Sep 2018 | CNY | 15.92 | 16.77 | 15.88 | 16.46 | 16.46 | +0.44 (+2.75%) | 38,376,179 |
| 18 Sep 2018 | CNY | 15.52 | 16.19 | 15.52 | 16.02 | 16.02 | +0.38 (+2.43%) | 21,817,090 |
| 17 Sep 2018 | CNY | 15.85 | 16.06 | 15.52 | 15.64 | 15.64 | -0.43 (-2.68%) | 7,549,822 |
| 14 Sep 2018 | CNY | 16.06 | 16.45 | 15.9 | 16.07 | 16.07 | +0.01 (+0.06%) | 9,673,810 |
| 13 Sep 2018 | CNY | 16.42 | 16.84 | 15.7 | 16.06 | 16.06 | -0.39 (-2.37%) | 15,921,132 |
| 12 Sep 2018 | CNY | 17.06 | 17.33 | 16.23 | 16.45 | 16.45 | -0.68 (-3.97%) | 17,127,776 |
| 11 Sep 2018 | CNY | 17.2 | 17.7 | 17.04 | 17.13 | 17.13 | -0.14 (-0.81%) | 26,064,142 |
| 10 Sep 2018 | CNY | 17.43 | 17.48 | 17.15 | 17.27 | 17.27 | -0.37 (-2.10%) | 12,082,788 |
| 7 Sep 2018 | CNY | 16.95 | 17.77 | 16.64 | 17.64 | 17.64 | +0.74 (+4.38%) | 31,222,917 |
| 6 Sep 2018 | CNY | 17.04 | 17.25 | 16.72 | 16.9 | 16.9 | -0.27 (-1.57%) | 10,093,116 |
| 5 Sep 2018 | CNY | 16.84 | 17.55 | 16.69 | 17.17 | 17.17 | +0.29 (+1.72%) | 23,530,183 |
| 4 Sep 2018 | CNY | 17.09 | 17.21 | 16.61 | 16.88 | 16.88 | -0.32 (-1.86%) | 14,979,600 |
| 3 Sep 2018 | CNY | 17.82 | 17.82 | 16.78 | 17.2 | 17.2 | -0.79 (-4.39%) | 22,974,194 |
| 31 Aug 2018 | CNY | 17.75 | 18.17 | 17.32 | 17.99 | 17.99 | +0.14 (+0.78%) | 23,655,445 |
| 30 Aug 2018 | CNY | 17.46 | 18.28 | 17.46 | 17.85 | 17.85 | +0.26 (+1.48%) | 32,868,959 |
| 29 Aug 2018 | CNY | 17.55 | 17.73 | 17.24 | 17.59 | 17.59 | -0.01 (-0.06%) | 11,893,604 |
| 28 Aug 2018 | CNY | 17.62 | 18.24 | 17.31 | 17.6 | 17.6 | -0.19 (-1.07%) | 31,629,300 |
