| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2018 | CNY | 13.7 | 13.88 | 13.41 | 13.61 | 13.61 | -0.13 (-0.95%) | 678,108 |
| 17 Oct 2018 | CNY | 13.62 | 13.97 | 13.44 | 13.74 | 13.74 | +0.19 (+1.40%) | 559,040 |
| 16 Oct 2018 | CNY | 13.5 | 14 | 13.35 | 13.55 | 13.55 | -0.05 (-0.37%) | 522,400 |
| 15 Oct 2018 | CNY | 13.47 | 13.98 | 13.21 | 13.6 | 13.6 | +0.21 (+1.57%) | 770,800 |
| 12 Oct 2018 | CNY | 13.51 | 13.83 | 12.83 | 13.39 | 13.39 | -0.47 (-3.39%) | 873,556 |
| 11 Oct 2018 | CNY | 15 | 15 | 13.86 | 13.86 | 13.86 | -1.54 (-10.00%) | 1,101,300 |
| 10 Oct 2018 | CNY | 15.45 | 15.47 | 15.21 | 15.4 | 15.4 | +0.14 (+0.92%) | 555,600 |
| 9 Oct 2018 | CNY | 15.25 | 15.48 | 15.18 | 15.26 | 15.26 | +0.08 (+0.53%) | 271,200 |
| 8 Oct 2018 | CNY | 15.65 | 15.66 | 15.13 | 15.18 | 15.18 | -0.63 (-3.98%) | 373,908 |
| 28 Sep 2018 | CNY | 15.71 | 15.94 | 15.65 | 15.81 | 15.81 | +0.16 (+1.02%) | 401,008 |
| 27 Sep 2018 | CNY | 16.26 | 16.26 | 15.64 | 15.65 | 15.65 | -0.59 (-3.63%) | 697,000 |
| 26 Sep 2018 | CNY | 16.22 | 16.38 | 16.18 | 16.24 | 16.24 | -0.01 (-0.06%) | 354,072 |
| 25 Sep 2018 | CNY | 16.41 | 16.45 | 16.25 | 16.25 | 16.25 | -0.12 (-0.73%) | 375,608 |
| 21 Sep 2018 | CNY | 16.15 | 16.4 | 16.11 | 16.37 | 16.37 | +0.23 (+1.43%) | 571,838 |
| 20 Sep 2018 | CNY | 16.2 | 16.34 | 16 | 16.14 | 16.14 | -0.1 (-0.62%) | 595,472 |
| 19 Sep 2018 | CNY | 16.19 | 16.38 | 16.07 | 16.24 | 16.24 | +0.05 (+0.31%) | 726,872 |
| 18 Sep 2018 | CNY | 15.91 | 16.2 | 15.7 | 16.19 | 16.19 | +0.23 (+1.44%) | 546,900 |
| 17 Sep 2018 | CNY | 16.4 | 16.42 | 15.9 | 15.96 | 15.96 | -0.55 (-3.33%) | 515,600 |
| 14 Sep 2018 | CNY | 17.2 | 17.2 | 16.44 | 16.51 | 16.51 | -0.64 (-3.73%) | 921,798 |
| 13 Sep 2018 | CNY | 17.3 | 17.46 | 16.91 | 17.15 | 17.15 | -0.35 (-2%) | 1,527,549 |
| 12 Sep 2018 | CNY | 16.86 | 18.38 | 16.58 | 17.5 | 17.5 | +0.79 (+4.73%) | 2,139,149 |
| 11 Sep 2018 | CNY | 16.46 | 16.73 | 16.19 | 16.71 | 16.71 | +0.31 (+1.89%) | 478,294 |
| 10 Sep 2018 | CNY | 16.85 | 16.98 | 16.32 | 16.4 | 16.4 | -0.45 (-2.67%) | 451,600 |
| 7 Sep 2018 | CNY | 16.53 | 17.06 | 16.53 | 16.85 | 16.85 | +0.26 (+1.57%) | 837,070 |
| 6 Sep 2018 | CNY | 16.67 | 16.88 | 16.32 | 16.59 | 16.59 | -0.27 (-1.60%) | 478,670 |
| 5 Sep 2018 | CNY | 16.88 | 17.05 | 16.68 | 16.86 | 16.86 | -0.02 (-0.12%) | 575,970 |
| 4 Sep 2018 | CNY | 16.82 | 16.98 | 16.66 | 16.88 | 16.88 | +0.14 (+0.84%) | 619,496 |
| 3 Sep 2018 | CNY | 17.03 | 17.37 | 16.53 | 16.74 | 16.74 | -0.56 (-3.24%) | 524,800 |
| 31 Aug 2018 | CNY | 18.09 | 18.09 | 17.3 | 17.3 | 17.3 | -0.79 (-4.37%) | 710,700 |
| 30 Aug 2018 | CNY | 18.3 | 18.3 | 17.8 | 18.09 | 18.09 | -0.11 (-0.60%) | 416,400 |
