| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 13.66 | 14.4 | 13.3 | 13.77 | 13.77 | +0.68 (+5.19%) | 2,587,707 |
| 23 Oct 2018 | CNY | 13.16 | 13.24 | 12.91 | 13.09 | 13.09 | -0.09 (-0.68%) | 575,705 |
| 22 Oct 2018 | CNY | 12.5 | 13.34 | 12.5 | 13.18 | 13.18 | +0.65 (+5.19%) | 862,274 |
| 19 Oct 2018 | CNY | 12.26 | 12.69 | 12.01 | 12.53 | 12.53 | +0.07 (+0.56%) | 670,842 |
| 18 Oct 2018 | CNY | 12.54 | 12.78 | 12.3 | 12.46 | 12.46 | -0.22 (-1.74%) | 578,998 |
| 17 Oct 2018 | CNY | 12.69 | 12.78 | 12.36 | 12.68 | 12.68 | +0.28 (+2.26%) | 591,616 |
| 16 Oct 2018 | CNY | 12.5 | 12.9 | 12.28 | 12.4 | 12.4 | -0.17 (-1.35%) | 529,767 |
| 15 Oct 2018 | CNY | 12.78 | 13.05 | 12.57 | 12.57 | 12.57 | -0.21 (-1.64%) | 569,239 |
| 12 Oct 2018 | CNY | 12.5 | 13.1 | 12.26 | 12.78 | 12.78 | 0.0 (0.0%) | 1,101,361 |
| 11 Oct 2018 | CNY | 13.67 | 13.67 | 12.45 | 12.78 | 12.78 | -0.91 (-6.65%) | 1,407,128 |
| 10 Oct 2018 | CNY | 13.15 | 13.69 | 13.15 | 13.69 | 13.69 | +0.53 (+4.03%) | 1,229,778 |
| 9 Oct 2018 | CNY | 13.09 | 13.43 | 13.02 | 13.16 | 13.16 | +0.1 (+0.77%) | 471,181 |
| 8 Oct 2018 | CNY | 13.5 | 13.5 | 13.05 | 13.06 | 13.06 | -0.55 (-4.04%) | 424,831 |
| 28 Sep 2018 | CNY | 13.48 | 13.82 | 13.05 | 13.61 | 13.61 | +0.13 (+0.96%) | 592,259 |
| 27 Sep 2018 | CNY | 13.9 | 13.94 | 13.46 | 13.48 | 13.48 | -0.23 (-1.68%) | 851,218 |
| 26 Sep 2018 | CNY | 13.7 | 13.86 | 13.66 | 13.71 | 13.71 | +0.05 (+0.37%) | 524,561 |
| 25 Sep 2018 | CNY | 13.68 | 13.74 | 13.55 | 13.66 | 13.66 | -0.05 (-0.36%) | 371,740 |
| 21 Sep 2018 | CNY | 13.47 | 13.87 | 13.29 | 13.71 | 13.71 | +0.18 (+1.33%) | 1,015,758 |
| 20 Sep 2018 | CNY | 13.54 | 13.75 | 13.42 | 13.53 | 13.53 | -0.07 (-0.51%) | 647,196 |
| 19 Sep 2018 | CNY | 13.38 | 13.93 | 13.28 | 13.6 | 13.6 | +0.05 (+0.37%) | 814,556 |
| 18 Sep 2018 | CNY | 13.29 | 13.68 | 12.91 | 13.55 | 13.55 | +0.21 (+1.57%) | 1,260,678 |
| 17 Sep 2018 | CNY | 13.54 | 13.61 | 13.16 | 13.34 | 13.34 | -0.36 (-2.63%) | 388,281 |
| 14 Sep 2018 | CNY | 13.76 | 13.87 | 13.68 | 13.7 | 13.7 | -0.07 (-0.51%) | 392,583 |
| 13 Sep 2018 | CNY | 13.59 | 13.77 | 13.54 | 13.77 | 13.77 | +0.23 (+1.70%) | 400,972 |
| 12 Sep 2018 | CNY | 13.66 | 13.78 | 13.49 | 13.54 | 13.54 | +0.09 (+0.67%) | 342,156 |
| 11 Sep 2018 | CNY | 13.51 | 13.75 | 13.42 | 13.45 | 13.45 | +0.01 (+0.07%) | 383,065 |
| 10 Sep 2018 | CNY | 13.8 | 13.93 | 13.44 | 13.44 | 13.44 | -0.36 (-2.61%) | 452,037 |
| 7 Sep 2018 | CNY | 13.85 | 14.15 | 13.56 | 13.8 | 13.8 | +0.09 (+0.66%) | 471,546 |
| 6 Sep 2018 | CNY | 13.78 | 13.95 | 13.63 | 13.71 | 13.71 | -0.04 (-0.29%) | 225,371 |
| 5 Sep 2018 | CNY | 14.09 | 14.19 | 13.71 | 13.75 | 13.75 | -0.37 (-2.62%) | 540,175 |
