| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 15.5275 | 15.7198 | 14.7473 | 14.9121 | 14.9121 | -0.819 (-5.20%) | 1,959,528 |
| 23 Oct 2018 | CNY | 15.4945 | 15.8242 | 14.3956 | 15.7308 | 15.7308 | -0.066 (-0.42%) | 2,203,588 |
| 22 Oct 2018 | CNY | 15.3462 | 16.1154 | 15.3462 | 15.7967 | 15.7967 | +0.418 (+2.72%) | 1,580,897 |
| 19 Oct 2018 | CNY | 14.3022 | 15.511 | 14.2857 | 15.3791 | 15.3791 | +0.544 (+3.67%) | 1,439,802 |
| 18 Oct 2018 | CNY | 15.4396 | 15.4725 | 14.7033 | 14.8352 | 14.8352 | -0.67 (-4.32%) | 1,353,170 |
| 17 Oct 2018 | CNY | 15.5 | 15.8791 | 15.033 | 15.5055 | 15.5055 | +0.17 (+1.11%) | 1,413,461 |
| 16 Oct 2018 | CNY | 16.3352 | 16.3352 | 15.2637 | 15.3352 | 15.3352 | -1.038 (-6.34%) | 1,816,662 |
| 15 Oct 2018 | CNY | 17.4725 | 17.4725 | 16.1044 | 16.3736 | 16.3736 | -1.374 (-7.74%) | 2,646,343 |
| 12 Oct 2018 | CNY | 17.967 | 18.4066 | 16.7088 | 17.7473 | 17.7473 | -0.819 (-4.41%) | 2,133,882 |
| 11 Oct 2018 | CNY | 19.3791 | 19.3791 | 18.1429 | 18.5659 | 18.5659 | -1.214 (-6.14%) | 809,172 |
| 10 Oct 2018 | CNY | 20.0769 | 20.1484 | 19.022 | 19.7802 | 19.7802 | -0.192 (-0.96%) | 1,075,858 |
| 9 Oct 2018 | CNY | 19.8901 | 20.3846 | 19.5604 | 19.9725 | 19.9725 | +0.192 (+0.97%) | 773,596 |
| 8 Oct 2018 | CNY | 20.3132 | 20.5824 | 19.478 | 19.7802 | 19.7802 | -1.099 (-5.26%) | 618,254 |
| 28 Sep 2018 | CNY | 20.3297 | 21.1374 | 19.8681 | 20.8791 | 20.8791 | +0.066 (+0.32%) | 975,647 |
| 27 Sep 2018 | CNY | 21.2637 | 21.2692 | 19.9725 | 20.8132 | 20.8132 | -0.297 (-1.41%) | 939,824 |
| 26 Sep 2018 | CNY | 21.1593 | 21.3517 | 20.9396 | 21.1099 | 21.1099 | -0.236 (-1.11%) | 733,425 |
| 25 Sep 2018 | CNY | 20.3681 | 21.4341 | 20.3352 | 21.3462 | 21.3462 | +0.467 (+2.24%) | 1,489,622 |
| 21 Sep 2018 | CNY | 19.7253 | 21.2198 | 19.7253 | 20.8791 | 20.8791 | +1.159 (+5.88%) | 1,757,690 |
| 20 Sep 2018 | CNY | 20.1099 | 20.1099 | 19.7143 | 19.7198 | 19.7198 | -0.445 (-2.21%) | 487,578 |
| 19 Sep 2018 | CNY | 20.2198 | 20.2857 | 19.6429 | 20.1648 | 20.1648 | -0.055 (-0.27%) | 944,832 |
| 18 Sep 2018 | CNY | 18.8571 | 20.6374 | 18.8022 | 20.2198 | 20.2198 | +1.429 (+7.60%) | 1,685,547 |
| 17 Sep 2018 | CNY | 19.4176 | 19.4176 | 18.7528 | 18.7912 | 18.7912 | -0.659 (-3.39%) | 600,600 |
| 14 Sep 2018 | CNY | 20.3077 | 20.522 | 19.4286 | 19.4506 | 19.4506 | -0.857 (-4.22%) | 799,553 |
| 13 Sep 2018 | CNY | 20.0824 | 20.3077 | 19.956 | 20.3077 | 20.3077 | +0.275 (+1.37%) | 440,804 |
| 12 Sep 2018 | CNY | 20.3956 | 20.533 | 19.8517 | 20.033 | 20.033 | -0.264 (-1.30%) | 634,508 |
| 11 Sep 2018 | CNY | 20.0659 | 20.478 | 19.8956 | 20.2967 | 20.2967 | +0.242 (+1.21%) | 585,290 |
| 10 Sep 2018 | CNY | 20.8846 | 21.1154 | 19.6978 | 20.0549 | 20.0549 | -0.824 (-3.95%) | 1,068,158 |
| 7 Sep 2018 | CNY | 21.3187 | 21.8956 | 20.7747 | 20.8791 | 20.8791 | -0.533 (-2.49%) | 975,702 |
| 6 Sep 2018 | CNY | 21.6044 | 21.9011 | 21.2912 | 21.4121 | 21.4121 | -0.192 (-0.89%) | 591,682 |
| 5 Sep 2018 | CNY | 22.2418 | 22.6374 | 21.4341 | 21.6044 | 21.6044 | -0.736 (-3.30%) | 891,284 |
