| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +2.283 (+10.01%) | 358,021 |
| 22 Oct 2018 | CNY | 22.8167 | 22.8167 | 22.8167 | 22.8167 | 22.8167 | +2.075 (+10.00%) | 256,346 |
| 19 Oct 2018 | CNY | 19.8833 | 20.7417 | 19.8833 | 20.7417 | 20.7417 | +1.883 (+9.99%) | 2,165,403 |
| 18 Oct 2018 | CNY | 18.8583 | 18.8583 | 18.05 | 18.8583 | 18.8583 | +1.717 (+10.01%) | 2,726,564 |
| 17 Oct 2018 | CNY | 15.9417 | 17.1417 | 15.7667 | 17.1417 | 17.1417 | +1.558 (+10.00%) | 1,277,516 |
| 16 Oct 2018 | CNY | 15.625 | 16.15 | 15.5 | 15.5833 | 15.5833 | -0.042 (-0.27%) | 544,897 |
| 15 Oct 2018 | CNY | 15.5583 | 16.1167 | 15.5583 | 15.625 | 15.625 | -0.058 (-0.37%) | 520,171 |
| 12 Oct 2018 | CNY | 16.0833 | 16.1167 | 14.9 | 15.6833 | 15.6833 | -0.517 (-3.19%) | 760,180 |
| 11 Oct 2018 | CNY | 17.4 | 17.4083 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 712,260 |
| 10 Oct 2018 | CNY | 17.5 | 18.0667 | 17.5 | 18 | 18 | +0.25 (+1.41%) | 260,193 |
| 9 Oct 2018 | CNY | 18 | 18.0417 | 17.6333 | 17.75 | 17.75 | 0.0 (0.0%) | 294,432 |
| 8 Oct 2018 | CNY | 18.375 | 18.375 | 17.5167 | 17.75 | 17.75 | -0.875 (-4.70%) | 539,256 |
| 28 Sep 2018 | CNY | 18.625 | 18.7667 | 18.4167 | 18.625 | 18.625 | -0.025 (-0.13%) | 427,315 |
| 27 Sep 2018 | CNY | 19.3333 | 19.475 | 18.6333 | 18.65 | 18.65 | -0.742 (-3.82%) | 616,960 |
| 26 Sep 2018 | CNY | 19.3667 | 19.475 | 19.1667 | 19.3917 | 19.3917 | +0.017 (+0.09%) | 421,078 |
| 25 Sep 2018 | CNY | 19.4917 | 19.5 | 19.25 | 19.375 | 19.375 | -0.075 (-0.39%) | 323,256 |
| 21 Sep 2018 | CNY | 19.1667 | 19.4833 | 19.05 | 19.45 | 19.45 | +0.358 (+1.88%) | 519,456 |
| 20 Sep 2018 | CNY | 19.3917 | 19.525 | 19.0667 | 19.0917 | 19.0917 | -0.35 (-1.80%) | 522,844 |
| 19 Sep 2018 | CNY | 19.25 | 19.7 | 19.0917 | 19.4417 | 19.4417 | +0.125 (+0.65%) | 425,320 |
| 18 Sep 2018 | CNY | 19.1667 | 19.375 | 18.7667 | 19.3167 | 19.3167 | +0.325 (+1.71%) | 430,284 |
| 17 Sep 2018 | CNY | 19.4167 | 19.4167 | 18.8917 | 18.9917 | 18.9917 | -0.25 (-1.30%) | 485,258 |
| 14 Sep 2018 | CNY | 19.4583 | 19.6417 | 19.2 | 19.2417 | 19.2417 | -0.367 (-1.87%) | 412,758 |
| 13 Sep 2018 | CNY | 19.425 | 19.8167 | 19.3333 | 19.6083 | 19.6083 | +0.258 (+1.33%) | 338,306 |
| 12 Sep 2018 | CNY | 19.2333 | 19.6083 | 19.2333 | 19.35 | 19.35 | -0.075 (-0.39%) | 349,821 |
| 11 Sep 2018 | CNY | 19.3167 | 19.6167 | 19.0667 | 19.425 | 19.425 | +0.183 (+0.95%) | 413,616 |
| 10 Sep 2018 | CNY | 20.1833 | 20.2083 | 19.2083 | 19.2417 | 19.2417 | -0.9 (-4.47%) | 574,746 |
| 7 Sep 2018 | CNY | 20.5 | 20.6167 | 19.9583 | 20.1417 | 20.1417 | -0.192 (-0.94%) | 568,027 |
| 6 Sep 2018 | CNY | 20.0333 | 20.6417 | 20.0333 | 20.3333 | 20.3333 | +0.317 (+1.58%) | 554,787 |
| 5 Sep 2018 | CNY | 20.4167 | 20.6583 | 20 | 20.0167 | 20.0167 | -0.583 (-2.83%) | 571,340 |
| 4 Sep 2018 | CNY | 20.3333 | 20.6333 | 20.1667 | 20.6 | 20.6 | +0.308 (+1.52%) | 296,107 |
