| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 14.15 | 14.4 | 14.06 | 14.08 | 14.08 | -0.09 (-0.64%) | 4,045,614 |
| 23 Oct 2018 | CNY | 14.51 | 14.57 | 14.1 | 14.17 | 14.17 | -0.34 (-2.34%) | 6,643,043 |
| 22 Oct 2018 | CNY | 14.12 | 14.89 | 13.99 | 14.51 | 14.51 | +0.51 (+3.64%) | 11,369,533 |
| 19 Oct 2018 | CNY | 13.44 | 14.15 | 13.4 | 14 | 14 | +0.32 (+2.34%) | 8,672,934 |
| 18 Oct 2018 | CNY | 13.61 | 13.98 | 13.41 | 13.68 | 13.68 | -0.07 (-0.51%) | 6,892,476 |
| 17 Oct 2018 | CNY | 13.48 | 13.95 | 13.43 | 13.75 | 13.75 | +0.43 (+3.23%) | 7,326,186 |
| 16 Oct 2018 | CNY | 13.5 | 13.66 | 13.26 | 13.32 | 13.32 | -0.18 (-1.33%) | 5,308,648 |
| 15 Oct 2018 | CNY | 13.98 | 14.13 | 13.25 | 13.5 | 13.5 | -0.45 (-3.23%) | 8,656,265 |
| 12 Oct 2018 | CNY | 14.23 | 14.38 | 13.33 | 13.95 | 13.95 | -0.28 (-1.97%) | 8,289,567 |
| 11 Oct 2018 | CNY | 15.3 | 15.36 | 14.18 | 14.23 | 14.23 | -1.52 (-9.65%) | 11,126,561 |
| 10 Oct 2018 | CNY | 15.65 | 15.9 | 15.51 | 15.75 | 15.75 | +0.17 (+1.09%) | 4,430,479 |
| 9 Oct 2018 | CNY | 15.75 | 15.89 | 15.45 | 15.58 | 15.58 | -0.15 (-0.95%) | 4,478,511 |
| 8 Oct 2018 | CNY | 16.09 | 16.09 | 15.51 | 15.73 | 15.73 | -0.61 (-3.73%) | 8,405,445 |
| 28 Sep 2018 | CNY | 16.16 | 16.42 | 16.02 | 16.34 | 16.34 | +0.3 (+1.87%) | 5,989,682 |
| 27 Sep 2018 | CNY | 16.35 | 16.39 | 15.98 | 16.04 | 16.04 | -0.19 (-1.17%) | 6,305,323 |
| 26 Sep 2018 | CNY | 16.26 | 16.44 | 16.19 | 16.23 | 16.23 | +0.07 (+0.43%) | 6,969,935 |
| 25 Sep 2018 | CNY | 16.37 | 16.39 | 16.09 | 16.16 | 16.16 | -0.35 (-2.12%) | 7,506,381 |
| 21 Sep 2018 | CNY | 16.45 | 16.65 | 16.25 | 16.51 | 16.51 | +0.04 (+0.24%) | 9,884,788 |
| 20 Sep 2018 | CNY | 16.1 | 16.55 | 16.03 | 16.47 | 16.47 | +0.37 (+2.30%) | 14,486,202 |
| 19 Sep 2018 | CNY | 16.08 | 16.4 | 15.98 | 16.1 | 16.1 | -0.1 (-0.62%) | 12,005,105 |
| 18 Sep 2018 | CNY | 15.83 | 16.23 | 15.8 | 16.2 | 16.2 | +0.25 (+1.57%) | 13,638,791 |
| 17 Sep 2018 | CNY | 15.24 | 16.48 | 15.21 | 15.95 | 15.95 | +0.7 (+4.59%) | 17,206,485 |
| 14 Sep 2018 | CNY | 15.77 | 15.77 | 15.25 | 15.25 | 15.25 | -0.38 (-2.43%) | 6,946,339 |
| 13 Sep 2018 | CNY | 15.69 | 15.84 | 15.56 | 15.63 | 15.63 | +0.17 (+1.10%) | 6,606,550 |
| 12 Sep 2018 | CNY | 15.39 | 15.75 | 15.29 | 15.46 | 15.46 | +0.08 (+0.52%) | 5,393,244 |
| 11 Sep 2018 | CNY | 15.28 | 15.43 | 15.09 | 15.38 | 15.38 | +0.24 (+1.59%) | 4,015,182 |
| 10 Sep 2018 | CNY | 15.42 | 15.55 | 15.06 | 15.14 | 15.14 | -0.28 (-1.82%) | 6,730,452 |
| 7 Sep 2018 | CNY | 15.65 | 15.97 | 15.33 | 15.42 | 15.42 | -0.22 (-1.41%) | 9,759,547 |
| 6 Sep 2018 | CNY | 15.12 | 15.84 | 15.12 | 15.64 | 15.64 | +0.34 (+2.22%) | 9,691,318 |
| 5 Sep 2018 | CNY | 15.6 | 15.73 | 15.3 | 15.3 | 15.3 | -0.33 (-2.11%) | 5,785,797 |
