| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | CNY | 14.68 | 14.95 | 14.16 | 14.77 | 14.77 | -0.58 (-3.78%) | 3,464,809 |
| 24 Oct 2018 | CNY | 15.27 | 15.66 | 15 | 15.35 | 15.35 | -0.24 (-1.54%) | 4,072,200 |
| 23 Oct 2018 | CNY | 14.8 | 15.93 | 14.8 | 15.59 | 15.59 | +0.59 (+3.93%) | 8,431,801 |
| 22 Oct 2018 | CNY | 14.5 | 15.15 | 14.31 | 15 | 15 | +0.7 (+4.90%) | 5,987,500 |
| 19 Oct 2018 | CNY | 13.43 | 14.49 | 13.43 | 14.3 | 14.3 | +0.26 (+1.85%) | 4,576,900 |
| 18 Oct 2018 | CNY | 14.6 | 14.71 | 14.02 | 14.04 | 14.04 | -0.73 (-4.94%) | 6,430,148 |
| 17 Oct 2018 | CNY | 13.36 | 14.77 | 13.31 | 14.77 | 14.77 | +1.34 (+9.98%) | 8,238,185 |
| 16 Oct 2018 | CNY | 14.22 | 14.49 | 13.1 | 13.43 | 13.43 | -0.76 (-5.36%) | 4,208,400 |
| 15 Oct 2018 | CNY | 14.19 | 14.19 | 14 | 14.19 | 14.19 | +1.29 (+10.00%) | 2,386,100 |
| 12 Oct 2018 | CNY | 13.46 | 13.46 | 12.3 | 12.9 | 12.9 | -0.57 (-4.23%) | 1,637,702 |
| 11 Oct 2018 | CNY | 14.59 | 14.59 | 13.46 | 13.47 | 13.47 | -1.48 (-9.90%) | 1,856,013 |
| 10 Oct 2018 | CNY | 14.58 | 15 | 14.55 | 14.95 | 14.95 | +0.37 (+2.54%) | 869,616 |
| 9 Oct 2018 | CNY | 14.68 | 14.95 | 14.42 | 14.58 | 14.58 | -0.04 (-0.27%) | 601,102 |
| 8 Oct 2018 | CNY | 15 | 15.14 | 14.59 | 14.62 | 14.62 | -0.63 (-4.13%) | 949,665 |
| 28 Sep 2018 | CNY | 15 | 15.25 | 15 | 15.25 | 15.25 | +0.31 (+2.07%) | 908,730 |
| 27 Sep 2018 | CNY | 15.75 | 15.75 | 14.92 | 14.94 | 14.94 | -0.79 (-5.02%) | 1,224,574 |
| 26 Sep 2018 | CNY | 15.55 | 16.25 | 15.45 | 15.73 | 15.73 | +0.17 (+1.09%) | 1,268,400 |
| 25 Sep 2018 | CNY | 15.56 | 15.7 | 15.4 | 15.56 | 15.56 | -0.05 (-0.32%) | 643,800 |
| 21 Sep 2018 | CNY | 15.41 | 15.75 | 15.31 | 15.61 | 15.61 | +0.17 (+1.10%) | 828,230 |
| 20 Sep 2018 | CNY | 15.47 | 15.66 | 15.25 | 15.44 | 15.44 | +0.03 (+0.19%) | 780,900 |
| 19 Sep 2018 | CNY | 15.25 | 15.66 | 15.15 | 15.41 | 15.41 | +0.16 (+1.05%) | 1,167,000 |
| 18 Sep 2018 | CNY | 14.93 | 15.34 | 14.89 | 15.25 | 15.25 | +0.35 (+2.35%) | 867,770 |
| 17 Sep 2018 | CNY | 16.05 | 16.16 | 14.86 | 14.9 | 14.9 | -1.15 (-7.17%) | 1,519,100 |
| 14 Sep 2018 | CNY | 16.32 | 16.45 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 693,700 |
| 13 Sep 2018 | CNY | 16.5 | 16.55 | 16.15 | 16.3 | 16.3 | +0.01 (+0.06%) | 967,370 |
| 12 Sep 2018 | CNY | 16.1 | 16.47 | 16.09 | 16.29 | 16.29 | +0.13 (+0.80%) | 602,033 |
| 11 Sep 2018 | CNY | 16.08 | 16.3 | 16.03 | 16.16 | 16.16 | +0.08 (+0.50%) | 535,070 |
| 10 Sep 2018 | CNY | 16.56 | 16.68 | 15.93 | 16.08 | 16.08 | -0.55 (-3.31%) | 928,870 |
| 7 Sep 2018 | CNY | 16.7 | 16.97 | 16.55 | 16.63 | 16.63 | -0.04 (-0.24%) | 789,200 |
| 6 Sep 2018 | CNY | 16.84 | 16.98 | 16.56 | 16.67 | 16.67 | -0.18 (-1.07%) | 641,200 |
