| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 15.9533 | 16.0722 | 15.401 | 15.4647 | 15.4647 | -0.489 (-3.06%) | 5,450,012 |
| 22 Oct 2018 | CNY | 15.3712 | 16.1105 | 15.3712 | 15.9533 | 15.9533 | +0.977 (+6.53%) | 7,919,609 |
| 19 Oct 2018 | CNY | 13.88 | 15.0993 | 13.812 | 14.9761 | 14.9761 | +0.582 (+4.04%) | 5,926,816 |
| 18 Oct 2018 | CNY | 14.3898 | 14.8232 | 14.016 | 14.3941 | 14.3941 | 0.0 (0.0%) | 4,994,593 |
| 17 Oct 2018 | CNY | 15.0186 | 15.0356 | 13.8078 | 14.3941 | 14.3941 | -0.259 (-1.77%) | 5,628,525 |
| 16 Oct 2018 | CNY | 15.0314 | 15.418 | 14.513 | 14.6532 | 14.6532 | -0.574 (-3.77%) | 6,162,885 |
| 15 Oct 2018 | CNY | 14.7 | 15.4562 | 14.6575 | 15.2268 | 15.2268 | +0.769 (+5.32%) | 6,649,235 |
| 12 Oct 2018 | CNY | 13.6506 | 14.5598 | 13.3574 | 14.4578 | 14.4578 | +1.109 (+8.31%) | 8,762,307 |
| 11 Oct 2018 | CNY | 14.0669 | 14.649 | 13.3489 | 13.3489 | 13.3489 | -1.483 (-10.00%) | 7,157,089 |
| 10 Oct 2018 | CNY | 14.4451 | 15.2225 | 14.3771 | 14.8317 | 14.8317 | +0.387 (+2.68%) | 6,677,769 |
| 9 Oct 2018 | CNY | 15.2098 | 15.5624 | 14.1604 | 14.4451 | 14.4451 | -0.705 (-4.65%) | 6,068,344 |
| 8 Oct 2018 | CNY | 15.401 | 15.7621 | 15.0823 | 15.1503 | 15.1503 | -0.718 (-4.52%) | 2,961,802 |
| 28 Sep 2018 | CNY | 15.282 | 15.8938 | 15.0229 | 15.8683 | 15.8683 | +0.535 (+3.49%) | 5,492,354 |
| 27 Sep 2018 | CNY | 16.1615 | 16.2677 | 15.333 | 15.333 | 15.333 | -0.82 (-5.08%) | 5,994,225 |
| 26 Sep 2018 | CNY | 16.3272 | 16.4971 | 16.0213 | 16.153 | 16.153 | -0.174 (-1.07%) | 4,554,073 |
| 25 Sep 2018 | CNY | 16.1445 | 16.5056 | 16.0892 | 16.3272 | 16.3272 | +0.038 (+0.24%) | 3,823,813 |
| 21 Sep 2018 | CNY | 16.1487 | 16.3909 | 15.9533 | 16.2889 | 16.2889 | +0.068 (+0.42%) | 3,753,283 |
| 20 Sep 2018 | CNY | 16.5778 | 16.7605 | 15.9363 | 16.2209 | 16.2209 | -0.438 (-2.63%) | 6,354,972 |
| 19 Sep 2018 | CNY | 16.2294 | 16.9347 | 15.9958 | 16.6585 | 16.6585 | +0.539 (+3.35%) | 6,727,269 |
| 18 Sep 2018 | CNY | 16.4844 | 16.735 | 15.7239 | 16.119 | 16.119 | -0.45 (-2.72%) | 6,601,701 |
| 17 Sep 2018 | CNY | 16.5396 | 16.7775 | 16.3229 | 16.5693 | 16.5693 | -0.085 (-0.51%) | 3,152,609 |
| 14 Sep 2018 | CNY | 16.8667 | 16.9942 | 16.4461 | 16.6543 | 16.6543 | -0.255 (-1.51%) | 6,613,555 |
| 13 Sep 2018 | CNY | 16.4249 | 16.9092 | 16.2634 | 16.9092 | 16.9092 | +0.603 (+3.70%) | 8,156,601 |
| 12 Sep 2018 | CNY | 16.2167 | 16.5183 | 16.0638 | 16.3059 | 16.3059 | -0.059 (-0.36%) | 3,367,485 |
| 11 Sep 2018 | CNY | 16.0807 | 16.5056 | 15.8896 | 16.3654 | 16.3654 | +0.501 (+3.16%) | 5,839,054 |
| 10 Sep 2018 | CNY | 16.4674 | 16.735 | 15.8173 | 15.8641 | 15.8641 | -0.438 (-2.68%) | 7,345,940 |
| 7 Sep 2018 | CNY | 17.5805 | 17.7037 | 16.1785 | 16.3017 | 16.3017 | -1.122 (-6.44%) | 7,242,316 |
| 6 Sep 2018 | CNY | 17.3596 | 17.9968 | 17.3341 | 17.4233 | 17.4233 | -0.293 (-1.65%) | 3,783,239 |
| 5 Sep 2018 | CNY | 17.8439 | 18.7573 | 17.6824 | 17.7164 | 17.7164 | -0.323 (-1.79%) | 8,506,375 |
| 4 Sep 2018 | CNY | 17.3681 | 18.137 | 17.1981 | 18.0393 | 18.0393 | +0.578 (+3.31%) | 7,161,462 |
