| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 13.8 | 13.94 | 13.46 | 13.61 | 13.61 | -0.24 (-1.73%) | 7,789,900 |
| 23 Oct 2018 | CNY | 14.03 | 14.19 | 13.6 | 13.85 | 13.85 | -0.35 (-2.46%) | 11,254,305 |
| 22 Oct 2018 | CNY | 13.7 | 14.48 | 13.52 | 14.2 | 14.2 | +0.59 (+4.34%) | 16,984,825 |
| 19 Oct 2018 | CNY | 12.83 | 13.69 | 12.71 | 13.61 | 13.61 | +0.39 (+2.95%) | 12,787,761 |
| 18 Oct 2018 | CNY | 13.35 | 13.47 | 13.06 | 13.22 | 13.22 | -0.34 (-2.51%) | 10,473,212 |
| 17 Oct 2018 | CNY | 12.98 | 13.78 | 12.7 | 13.56 | 13.56 | +0.83 (+6.52%) | 15,875,824 |
| 16 Oct 2018 | CNY | 12.76 | 13.04 | 12.52 | 12.73 | 12.73 | +0.05 (+0.39%) | 8,020,917 |
| 15 Oct 2018 | CNY | 12.83 | 13.16 | 12.52 | 12.68 | 12.68 | -0.04 (-0.31%) | 8,304,150 |
| 12 Oct 2018 | CNY | 12.29 | 12.88 | 12.09 | 12.72 | 12.72 | +0.45 (+3.67%) | 10,146,996 |
| 11 Oct 2018 | CNY | 12.5 | 13 | 12 | 12.27 | 12.27 | -0.99 (-7.47%) | 10,852,598 |
| 10 Oct 2018 | CNY | 13.03 | 13.45 | 12.83 | 13.26 | 13.26 | +0.26 (+2%) | 9,308,636 |
| 9 Oct 2018 | CNY | 13.07 | 13.24 | 12.77 | 13 | 13 | +0.08 (+0.62%) | 6,753,081 |
| 8 Oct 2018 | CNY | 13.67 | 13.85 | 12.84 | 12.92 | 12.92 | -1.35 (-9.46%) | 9,648,528 |
| 28 Sep 2018 | CNY | 14.24 | 14.43 | 14.13 | 14.27 | 14.27 | +0.07 (+0.49%) | 6,678,392 |
| 27 Sep 2018 | CNY | 14.8 | 14.95 | 14.16 | 14.2 | 14.2 | -0.66 (-4.44%) | 9,793,752 |
| 26 Sep 2018 | CNY | 14.89 | 15.14 | 14.61 | 14.86 | 14.86 | -0.04 (-0.27%) | 9,226,745 |
| 25 Sep 2018 | CNY | 14.79 | 15.09 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 7,293,050 |
| 21 Sep 2018 | CNY | 14.88 | 14.94 | 14.6 | 14.9 | 14.9 | +0.09 (+0.61%) | 9,346,806 |
| 20 Sep 2018 | CNY | 14.71 | 14.97 | 14.61 | 14.81 | 14.81 | -0.11 (-0.74%) | 10,112,556 |
| 19 Sep 2018 | CNY | 14.18 | 15.26 | 14.08 | 14.92 | 14.92 | +0.6 (+4.19%) | 17,888,655 |
| 18 Sep 2018 | CNY | 13.77 | 14.36 | 13.77 | 14.32 | 14.32 | +0.6 (+4.37%) | 13,190,866 |
| 17 Sep 2018 | CNY | 13.89 | 14.03 | 13.55 | 13.72 | 13.72 | -0.41 (-2.90%) | 8,815,522 |
| 14 Sep 2018 | CNY | 14.91 | 14.93 | 14.12 | 14.13 | 14.13 | -0.78 (-5.23%) | 11,616,765 |
| 13 Sep 2018 | CNY | 14.8 | 15.05 | 14.54 | 14.91 | 14.91 | +0.34 (+2.33%) | 11,843,529 |
| 12 Sep 2018 | CNY | 14.7 | 14.95 | 14.41 | 14.57 | 14.57 | -0.15 (-1.02%) | 9,472,675 |
| 11 Sep 2018 | CNY | 14.54 | 14.91 | 14.31 | 14.72 | 14.72 | +0.31 (+2.15%) | 9,807,925 |
| 10 Sep 2018 | CNY | 14.9 | 14.93 | 14.32 | 14.41 | 14.41 | -0.57 (-3.81%) | 11,492,750 |
| 7 Sep 2018 | CNY | 15.81 | 16.3 | 14.51 | 14.98 | 14.98 | -0.94 (-5.90%) | 19,776,749 |
| 6 Sep 2018 | CNY | 15.58 | 16.45 | 15.49 | 15.92 | 15.92 | +0.03 (+0.19%) | 13,602,515 |
| 5 Sep 2018 | CNY | 16.26 | 16.48 | 15.83 | 15.89 | 15.89 | -0.58 (-3.52%) | 14,300,398 |
