| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 18.26 | 19.27 | 17.76 | 18.52 | 18.52 | +0.04 (+0.22%) | 12,833,662 |
| 23 Oct 2018 | CNY | 17 | 18.48 | 16.8 | 18.48 | 18.48 | +1.68 (+10%) | 11,148,454 |
| 22 Oct 2018 | CNY | 15.27 | 16.8 | 15.27 | 16.8 | 16.8 | +1.53 (+10.02%) | 5,891,784 |
| 19 Oct 2018 | CNY | 14.8 | 15.35 | 14.39 | 15.27 | 15.27 | +0.05 (+0.33%) | 2,809,000 |
| 18 Oct 2018 | CNY | 15.93 | 15.93 | 15.1 | 15.22 | 15.22 | -1.33 (-8.04%) | 4,137,656 |
| 17 Oct 2018 | CNY | 16.96 | 17.5 | 16.38 | 16.55 | 16.55 | +0.44 (+2.73%) | 5,437,456 |
| 16 Oct 2018 | CNY | 16.98 | 16.99 | 15.39 | 16.11 | 16.11 | -0.99 (-5.79%) | 5,060,081 |
| 15 Oct 2018 | CNY | 16.79 | 17.9 | 16.29 | 17.1 | 17.1 | +0.38 (+2.27%) | 7,902,024 |
| 12 Oct 2018 | CNY | 15.1 | 16.72 | 14.35 | 16.72 | 16.72 | +1.52 (+10%) | 5,398,801 |
| 11 Oct 2018 | CNY | 16.09 | 16.37 | 15.11 | 15.2 | 15.2 | -1.56 (-9.31%) | 2,786,816 |
| 10 Oct 2018 | CNY | 16.48 | 16.95 | 16.3 | 16.76 | 16.76 | +0.24 (+1.45%) | 2,361,600 |
| 9 Oct 2018 | CNY | 16.06 | 16.99 | 16.06 | 16.52 | 16.52 | +0.48 (+2.99%) | 2,562,000 |
| 8 Oct 2018 | CNY | 16.76 | 16.76 | 16.04 | 16.04 | 16.04 | -1.01 (-5.92%) | 2,045,308 |
| 28 Sep 2018 | CNY | 16.72 | 17.18 | 16.7 | 17.05 | 17.05 | +0.4 (+2.40%) | 1,788,916 |
| 27 Sep 2018 | CNY | 17.77 | 17.78 | 16.63 | 16.65 | 16.65 | -1.12 (-6.30%) | 3,082,800 |
| 26 Sep 2018 | CNY | 17.98 | 17.99 | 17.64 | 17.77 | 17.77 | -0.08 (-0.45%) | 1,739,970 |
| 25 Sep 2018 | CNY | 17.73 | 18 | 17.55 | 17.85 | 17.85 | +0.11 (+0.62%) | 1,712,108 |
| 21 Sep 2018 | CNY | 17.73 | 17.9 | 17.5 | 17.74 | 17.74 | +0.22 (+1.26%) | 2,121,870 |
| 20 Sep 2018 | CNY | 17.7 | 18 | 17.42 | 17.52 | 17.52 | -0.27 (-1.52%) | 1,817,700 |
| 19 Sep 2018 | CNY | 17.46 | 18.18 | 17.39 | 17.79 | 17.79 | +0.24 (+1.37%) | 2,648,100 |
| 18 Sep 2018 | CNY | 17.1 | 17.69 | 16.96 | 17.55 | 17.55 | +0.01 (+0.06%) | 2,873,300 |
| 17 Sep 2018 | CNY | 19.3 | 19.3 | 17.5 | 17.54 | 17.54 | -1.87 (-9.63%) | 4,555,116 |
| 14 Sep 2018 | CNY | 19.22 | 20.28 | 19.15 | 19.41 | 19.41 | +0.3 (+1.57%) | 5,777,524 |
| 13 Sep 2018 | CNY | 19.1 | 19.25 | 18.68 | 19.11 | 19.11 | +0.17 (+0.90%) | 2,247,386 |
| 12 Sep 2018 | CNY | 19.15 | 19.19 | 18.85 | 18.94 | 18.94 | -0.25 (-1.30%) | 1,691,900 |
| 11 Sep 2018 | CNY | 18.8 | 19.25 | 18.7 | 19.19 | 19.19 | +0.35 (+1.86%) | 2,459,408 |
| 10 Sep 2018 | CNY | 18.72 | 19 | 18.4 | 18.84 | 18.84 | +0.09 (+0.48%) | 3,009,578 |
| 7 Sep 2018 | CNY | 18.71 | 18.97 | 18.35 | 18.75 | 18.75 | +0.13 (+0.70%) | 2,636,062 |
| 6 Sep 2018 | CNY | 18.7 | 19 | 18.52 | 18.62 | 18.62 | -0.02 (-0.11%) | 3,019,708 |
| 5 Sep 2018 | CNY | 19.68 | 19.68 | 18.58 | 18.64 | 18.64 | -1.03 (-5.24%) | 4,311,500 |
