| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 12.7 | 13.13 | 12.66 | 13.04 | 13.04 | +0.26 (+2.03%) | 3,386,922 |
| 22 Oct 2018 | CNY | 12.34 | 12.97 | 12.34 | 12.78 | 12.78 | +0.46 (+3.73%) | 2,341,877 |
| 19 Oct 2018 | CNY | 11.98 | 12.39 | 11.79 | 12.32 | 12.32 | +0.26 (+2.16%) | 1,427,581 |
| 18 Oct 2018 | CNY | 11.88 | 12.22 | 11.71 | 12.06 | 12.06 | +0.06 (+0.50%) | 1,310,187 |
| 17 Oct 2018 | CNY | 12.04 | 12.18 | 11.74 | 12 | 12 | +0.18 (+1.52%) | 948,981 |
| 16 Oct 2018 | CNY | 12.18 | 12.46 | 11.65 | 11.82 | 11.82 | -0.36 (-2.96%) | 1,481,441 |
| 15 Oct 2018 | CNY | 12.25 | 12.78 | 12.13 | 12.18 | 12.18 | -0.02 (-0.16%) | 995,746 |
| 12 Oct 2018 | CNY | 12.28 | 12.38 | 11.66 | 12.2 | 12.2 | -0.04 (-0.33%) | 1,126,376 |
| 11 Oct 2018 | CNY | 13.19 | 13.38 | 12.24 | 12.24 | 12.24 | -1.36 (-10%) | 1,470,200 |
| 10 Oct 2018 | CNY | 13.3 | 13.75 | 13.22 | 13.6 | 13.6 | +0.24 (+1.80%) | 948,400 |
| 9 Oct 2018 | CNY | 13.23 | 13.44 | 13.14 | 13.36 | 13.36 | +0.26 (+1.98%) | 606,776 |
| 8 Oct 2018 | CNY | 13.66 | 13.76 | 13.02 | 13.1 | 13.1 | -0.74 (-5.35%) | 821,189 |
| 28 Sep 2018 | CNY | 13.75 | 13.84 | 13.62 | 13.84 | 13.84 | +0.25 (+1.84%) | 775,600 |
| 27 Sep 2018 | CNY | 14.12 | 14.12 | 13.56 | 13.59 | 13.59 | -0.51 (-3.62%) | 1,317,906 |
| 26 Sep 2018 | CNY | 14.06 | 14.27 | 14.01 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,215,606 |
| 25 Sep 2018 | CNY | 14.17 | 14.17 | 13.94 | 13.99 | 13.99 | -0.08 (-0.57%) | 646,300 |
| 21 Sep 2018 | CNY | 13.93 | 14.15 | 13.83 | 14.07 | 14.07 | +0.22 (+1.59%) | 1,082,100 |
| 20 Sep 2018 | CNY | 13.99 | 14.05 | 13.81 | 13.85 | 13.85 | -0.15 (-1.07%) | 697,100 |
| 19 Sep 2018 | CNY | 13.8 | 14.15 | 13.76 | 14 | 14 | +0.2 (+1.45%) | 1,087,722 |
| 18 Sep 2018 | CNY | 13.76 | 13.88 | 13.5 | 13.8 | 13.8 | +0.23 (+1.69%) | 784,181 |
| 17 Sep 2018 | CNY | 14 | 14.04 | 13.53 | 13.57 | 13.57 | -0.52 (-3.69%) | 975,981 |
| 14 Sep 2018 | CNY | 14.17 | 14.37 | 14.09 | 14.09 | 14.09 | -0.1 (-0.70%) | 1,110,806 |
| 13 Sep 2018 | CNY | 14.06 | 14.2 | 14 | 14.19 | 14.19 | +0.18 (+1.28%) | 909,200 |
| 12 Sep 2018 | CNY | 13.83 | 14.12 | 13.83 | 14.01 | 14.01 | +0.11 (+0.79%) | 594,462 |
| 11 Sep 2018 | CNY | 14.03 | 14.13 | 13.75 | 13.9 | 13.9 | -0.12 (-0.86%) | 1,202,376 |
| 10 Sep 2018 | CNY | 14.56 | 14.56 | 13.97 | 14.02 | 14.02 | -0.43 (-2.98%) | 1,068,100 |
| 7 Sep 2018 | CNY | 14.35 | 14.53 | 14.1 | 14.45 | 14.45 | +0.19 (+1.33%) | 1,577,800 |
| 6 Sep 2018 | CNY | 14.29 | 14.55 | 14.02 | 14.26 | 14.26 | +0.07 (+0.49%) | 1,001,700 |
| 5 Sep 2018 | CNY | 14.25 | 14.55 | 14.18 | 14.19 | 14.19 | -0.17 (-1.18%) | 1,189,941 |
| 4 Sep 2018 | CNY | 14.33 | 14.43 | 14.1 | 14.36 | 14.36 | +0.16 (+1.13%) | 984,300 |
