| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | CNY | 16.34 | 16.63 | 16.25 | 16.47 | 16.47 | +0.02 (+0.12%) | 1,527,568 |
| 23 Oct 2018 | CNY | 16.51 | 16.88 | 16.2 | 16.45 | 16.45 | -0.18 (-1.08%) | 2,493,400 |
| 22 Oct 2018 | CNY | 15.95 | 16.94 | 15.95 | 16.63 | 16.63 | +0.77 (+4.85%) | 3,779,274 |
| 19 Oct 2018 | CNY | 14.75 | 16.14 | 14.65 | 15.86 | 15.86 | +0.68 (+4.48%) | 2,803,667 |
| 18 Oct 2018 | CNY | 15.7 | 15.7 | 15.15 | 15.18 | 15.18 | -0.67 (-4.23%) | 1,931,567 |
| 17 Oct 2018 | CNY | 15.92 | 16.25 | 15.51 | 15.85 | 15.85 | +0.3 (+1.93%) | 2,805,343 |
| 16 Oct 2018 | CNY | 15.27 | 15.93 | 15.27 | 15.55 | 15.55 | +0.21 (+1.37%) | 2,448,604 |
| 15 Oct 2018 | CNY | 15.31 | 15.79 | 15.2 | 15.34 | 15.34 | +0.21 (+1.39%) | 2,122,000 |
| 12 Oct 2018 | CNY | 15.41 | 15.59 | 14.13 | 15.13 | 15.13 | -0.4 (-2.58%) | 2,790,938 |
| 11 Oct 2018 | CNY | 16.49 | 16.65 | 15.53 | 15.53 | 15.53 | -1.72 (-9.97%) | 2,338,933 |
| 10 Oct 2018 | CNY | 17.1 | 17.45 | 17.1 | 17.25 | 17.25 | +0.2 (+1.17%) | 1,292,336 |
| 9 Oct 2018 | CNY | 17.1 | 17.32 | 17.02 | 17.05 | 17.05 | +0.13 (+0.77%) | 1,204,874 |
| 8 Oct 2018 | CNY | 17.83 | 17.83 | 16.78 | 16.92 | 16.92 | -1.17 (-6.47%) | 2,384,735 |
| 28 Sep 2018 | CNY | 17.99 | 18.2 | 17.93 | 18.09 | 18.09 | +0.13 (+0.72%) | 1,336,141 |
| 27 Sep 2018 | CNY | 18.65 | 18.74 | 17.96 | 17.96 | 17.96 | -0.75 (-4.01%) | 2,606,370 |
| 26 Sep 2018 | CNY | 18.72 | 18.88 | 18.64 | 18.71 | 18.71 | +0.02 (+0.11%) | 1,696,580 |
| 25 Sep 2018 | CNY | 18.72 | 19.24 | 18.56 | 18.69 | 18.69 | -0.03 (-0.16%) | 1,437,421 |
| 21 Sep 2018 | CNY | 18.7 | 18.78 | 18.36 | 18.72 | 18.72 | +0.29 (+1.57%) | 2,077,233 |
| 20 Sep 2018 | CNY | 18.65 | 18.86 | 18.42 | 18.43 | 18.43 | -0.2 (-1.07%) | 1,567,965 |
| 19 Sep 2018 | CNY | 18.46 | 18.95 | 18.46 | 18.63 | 18.63 | +0.08 (+0.43%) | 2,457,919 |
| 18 Sep 2018 | CNY | 18.1 | 18.68 | 17.85 | 18.55 | 18.55 | +0.49 (+2.71%) | 2,322,988 |
| 17 Sep 2018 | CNY | 18.96 | 18.96 | 17.92 | 18.06 | 18.06 | -0.9 (-4.75%) | 2,601,729 |
| 14 Sep 2018 | CNY | 19.41 | 19.58 | 18.83 | 18.96 | 18.96 | -0.36 (-1.86%) | 2,505,256 |
| 13 Sep 2018 | CNY | 19.57 | 19.7 | 18.8 | 19.32 | 19.32 | +0.01 (+0.05%) | 2,616,821 |
| 12 Sep 2018 | CNY | 19.17 | 19.6 | 18.9 | 19.31 | 19.31 | +0.13 (+0.68%) | 2,063,762 |
| 11 Sep 2018 | CNY | 18.67 | 19.44 | 18.39 | 19.18 | 19.18 | +0.18 (+0.95%) | 2,864,727 |
| 10 Sep 2018 | CNY | 19.6 | 20.18 | 18.9 | 19 | 19 | -0.47 (-2.41%) | 3,539,146 |
| 7 Sep 2018 | CNY | 20.15 | 20.38 | 19 | 19.47 | 19.47 | -0.61 (-3.04%) | 4,310,067 |
| 6 Sep 2018 | CNY | 19.65 | 21 | 19.61 | 20.08 | 20.08 | +0.56 (+2.87%) | 5,812,530 |
| 5 Sep 2018 | CNY | 20.33 | 20.38 | 19.5 | 19.52 | 19.52 | -0.75 (-3.70%) | 3,794,837 |
